Skip to main content

Eastman Chemical (NY: EMN )

97.95 -2.70 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 65.53 65.60 64.21 64.31 1,118,043 -1.16(-1.77%)
Aug 28, 2020 65.24 65.61 63.86 65.47 642,530 +0.47(+0.73%)
Aug 27, 2020 64.59 65.27 63.82 65.00 816,593 +0.54(+0.83%)
Aug 26, 2020 64.54 65.18 64.31 64.46 607,636 -0.16(-0.24%)
Aug 25, 2020 64.72 65.58 64.22 64.62 1,596,927 +0.11(+0.16%)
Aug 24, 2020 62.86 64.59 62.76 64.51 720,998 +2.23(+3.59%)
Aug 21, 2020 62.68 63.02 62.02 62.28 774,629 -0.57(-0.91%)
Aug 20, 2020 62.51 63.26 62.51 62.85 548,244 -0.38(-0.60%)
Aug 19, 2020 63.51 63.73 62.91 63.23 562,473 -0.02(-0.03%)
Aug 18, 2020 63.61 64.28 63.21 63.25 588,437 -0.44(-0.69%)
Aug 17, 2020 64.32 65.05 63.05 63.69 1,293,972 -0.78(-1.21%)
Aug 14, 2020 63.97 64.69 63.79 64.47 421,532 -0.07(-0.11%)
Aug 13, 2020 64.49 65.12 64.10 64.54 696,731 -0.18(-0.29%)
Aug 12, 2020 66.41 66.80 64.65 64.72 1,249,906 -1.41(-2.13%)
Aug 11, 2020 66.40 67.27 65.92 66.13 823,380 +0.82(+1.25%)
Aug 10, 2020 64.01 65.57 64.01 65.31 1,084,299 +1.05(+1.63%)
Aug 07, 2020 62.94 64.27 62.45 64.27 744,731 +1.00(+1.59%)
Aug 06, 2020 63.51 63.80 62.94 63.26 1,001,548 -0.56(-0.88%)
Aug 05, 2020 62.67 64.76 62.67 63.83 1,691,307 +1.30(+2.08%)
Aug 04, 2020 64.08 64.17 61.26 62.53 2,264,648 -3.60(-5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.