Skip to main content

Eastman Chemical (NY: EMN )

99.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.48 63.72 62.45 63.66 2,006,673 +0.12(+0.19%)
May 30, 2017 63.37 63.66 62.96 63.54 1,933,120 +0.04(+0.06%)
May 26, 2017 63.45 63.90 63.10 63.50 1,047,311 +0.19(+0.30%)
May 25, 2017 63.30 63.69 62.92 63.31 1,394,932 +0.13(+0.20%)
May 24, 2017 63.23 63.81 62.88 63.18 1,085,452 -0.06(-0.10%)
May 23, 2017 62.99 63.57 62.77 63.25 1,376,245 +0.47(+0.75%)
May 22, 2017 63.03 63.37 62.29 62.78 1,914,365 +0.34(+0.55%)
May 19, 2017 61.75 62.74 61.57 62.44 1,290,713 +1.05(+1.71%)
May 18, 2017 61.10 61.82 60.48 61.39 1,085,062 -0.01(-0.01%)
May 17, 2017 63.22 62.64 61.28 61.40 1,622,710 -1.83(-2.89%)
May 16, 2017 62.56 63.46 62.56 63.22 1,619,162 +0.75(+1.20%)
May 15, 2017 62.00 62.85 61.94 62.48 1,089,913 +0.88(+1.43%)
May 12, 2017 61.80 62.20 61.54 61.59 1,132,044 -0.27(-0.44%)
May 11, 2017 62.52 62.65 61.48 61.86 1,619,242 -0.72(-1.16%)
May 10, 2017 62.37 62.93 62.34 62.59 1,394,631 +0.29(+0.47%)
May 09, 2017 63.00 63.34 62.17 62.29 1,433,190 -0.71(-1.12%)
May 08, 2017 63.35 63.49 62.89 63.00 2,415,518 -0.26(-0.41%)
May 05, 2017 62.28 63.29 62.17 63.26 1,150,774 +1.19(+1.92%)
May 04, 2017 62.45 62.52 61.77 62.07 1,215,280 -0.37(-0.60%)
May 03, 2017 63.42 63.63 61.98 62.44 1,398,335 -1.07(-1.69%)
May 02, 2017 63.60 64.26 63.15 63.52 1,484,815 -0.35(-0.55%)
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.