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 30, 2014 65.18 65.47 64.89 65.43 1,629,327 +0.17(+0.26%)
May 29, 2014 64.30 65.44 64.00 65.26 1,216,494 +1.10(+1.71%)
May 28, 2014 63.83 64.58 63.81 64.16 899,315 +0.33(+0.51%)
May 27, 2014 64.18 64.86 63.55 63.83 1,539,146 -0.14(-0.22%)
May 23, 2014 63.24 63.98 63.98 63.98 1,285,962 +0.86(+1.36%)
May 22, 2014 62.89 63.35 62.77 63.12 869,201 +0.12(+0.19%)
May 21, 2014 63.05 63.79 62.96 63.00 2,283,156 +0.18(+0.28%)
May 20, 2014 63.40 63.95 62.77 62.82 1,502,888 -0.61(-0.96%)
May 19, 2014 62.47 64.20 62.17 63.43 1,643,575 +1.02(+1.64%)
May 16, 2014 62.11 62.43 61.61 62.40 1,887,658 +0.19(+0.31%)
May 15, 2014 63.38 63.56 62.00 62.21 1,975,839 -1.27(-2.00%)
May 14, 2014 63.66 63.95 63.29 63.48 1,059,087 +0.02(+0.03%)
May 13, 2014 64.15 64.35 63.37 63.46 1,133,162 -0.53(-0.83%)
May 12, 2014 63.88 64.08 63.53 63.99 1,517,211 +0.37(+0.58%)
May 09, 2014 63.17 63.71 62.59 63.62 1,573,759 +0.37(+0.59%)
May 08, 2014 63.98 64.66 62.93 63.25 1,499,054 -0.81(-1.26%)
May 07, 2014 63.60 64.11 63.05 64.06 1,076,629 +0.73(+1.16%)
May 06, 2014 63.61 63.80 63.03 63.32 1,291,537 -0.36(-0.56%)
May 05, 2014 63.50 63.92 63.17 63.68 1,648,702 +0.04(+0.07%)
May 02, 2014 63.79 64.45 63.49 63.63 1,195,769 -0.10(-0.16%)
May 01, 2014 64.52 64.73 63.59 63.74 1,413,106 -0.88(-1.37%)
Apr 30, 2014 63.77 64.65 63.77 64.62 1,674,110 +0.73(+1.14%)
Apr 29, 2014 62.93 64.15 62.93 63.89 2,112,721 +1.00(+1.59%)
Apr 28, 2014 63.00 63.75 62.16 62.89 2,045,884 +0.36(+0.57%)
Apr 25, 2014 62.28 63.53 61.15 62.54 4,082,307 -2.19(-3.38%)
Apr 24, 2014 66.12 66.12 64.39 64.72 2,505,370 -0.94(-1.43%)
Apr 23, 2014 65.77 66.03 65.38 65.67 1,400,477 +0.01(+0.02%)
Apr 22, 2014 65.29 66.01 64.95 65.65 1,249,185 +0.67(+1.04%)
Apr 21, 2014 65.65 65.66 64.60 64.98 1,871,670 -0.69(-1.05%)
Apr 17, 2014 65.42 65.67 65.67 65.67 1,982,429 +0.11(+0.17%)
Apr 16, 2014 64.66 65.60 64.60 65.55 2,683,694 +1.61(+2.52%)
Apr 15, 2014 63.27 64.10 63.12 63.95 1,788,590 +0.85(+1.35%)
Apr 14, 2014 63.04 63.37 62.66 63.09 1,585,090 +0.33(+0.53%)
Apr 11, 2014 62.09 63.03 62.09 62.76 2,546,385 +0.40(+0.64%)
Apr 10, 2014 64.11 64.23 62.33 62.36 1,315,219 -1.66(-2.59%)
Apr 09, 2014 63.10 64.06 62.66 64.02 1,507,045 +1.24(+1.97%)
Apr 08, 2014 62.80 63.35 62.56 62.78 1,262,983 +0.03(+0.05%)
Apr 07, 2014 64.00 64.03 62.34 62.75 1,125,684 -1.38(-2.15%)
Apr 04, 2014 65.18 65.35 63.70 64.13 1,564,157 -0.50(-0.77%)
Apr 03, 2014 64.92 65.64 64.30 64.63 1,304,916 -0.13(-0.21%)
Apr 02, 2014 63.93 64.84 63.85 64.76 1,361,618 +0.92(+1.44%)
Apr 01, 2014 63.98 64.78 63.27 63.84 2,005,613 -0.07(-0.10%)
Mar 31, 2014 63.75 64.09 63.50 63.91 1,167,302 +0.45(+0.71%)
Mar 28, 2014 62.71 63.53 62.59 63.46 991,859 +0.90(+1.43%)
Mar 27, 2014 62.53 62.91 62.01 62.56 1,806,939 +0.06(+0.09%)
Mar 26, 2014 63.75 63.91 62.49 62.50 1,366,018 -1.11(-1.75%)
Mar 25, 2014 63.47 63.98 63.07 63.61 1,169,204 +0.39(+0.61%)
Mar 24, 2014 63.88 64.32 62.99 63.23 1,291,774 -0.59(-0.92%)
Mar 21, 2014 63.83 64.39 63.35 63.81 3,215,850 +0.43(+0.68%)
Mar 20, 2014 62.52 63.43 62.50 63.38 1,345,520 +0.72(+1.15%)
Mar 19, 2014 62.99 63.52 62.31 62.66 1,156,178 -0.28(-0.45%)
Mar 18, 2014 62.76 63.17 62.70 62.94 1,155,554 +0.25(+0.40%)
Mar 17, 2014 62.57 63.01 62.21 62.69 1,579,589 +0.64(+1.04%)
Mar 14, 2014 62.58 63.16 61.94 62.05 2,407,235 -0.56(-0.89%)
Mar 13, 2014 63.47 63.89 62.29 62.60 2,514,957 -0.71(-1.12%)
Mar 12, 2014 63.55 63.75 63.02 63.32 2,640,772 -0.54(-0.85%)
Mar 11, 2014 64.65 64.65 63.70 63.86 2,653,493 -0.61(-0.95%)
Mar 10, 2014 64.51 65.00 63.80 64.47 2,039,306 -0.16(-0.25%)
Mar 07, 2014 65.11 65.20 64.23 64.63 1,943,061 -0.32(-0.49%)
Mar 06, 2014 64.82 65.64 64.75 64.95 1,777,852 +0.47(+0.73%)
Mar 05, 2014 64.67 64.82 64.16 64.48 1,724,247 -0.16(-0.24%)
Mar 04, 2014 65.13 65.18 64.59 64.63 2,030,688 +0.28(+0.44%)
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.