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 (%)
Jun 28, 2019 65.17 65.86 64.91 65.63 1,789,313 +0.67(+1.03%)
Jun 27, 2019 64.49 65.27 64.49 64.96 907,994 +0.56(+0.86%)
Jun 26, 2019 64.61 65.00 64.01 64.41 1,246,295 +0.01(+0.01%)
Jun 25, 2019 64.03 64.75 63.46 64.40 1,484,213 +0.41(+0.65%)
Jun 24, 2019 64.32 64.77 63.91 63.98 941,040 -0.28(-0.43%)
Jun 21, 2019 63.82 64.69 63.03 64.26 2,390,099 +0.45(+0.70%)
Jun 20, 2019 63.43 63.92 63.12 63.82 1,420,650 +1.54(+2.48%)
Jun 19, 2019 62.50 62.80 61.85 62.27 1,483,148 -0.02(-0.03%)
Jun 18, 2019 61.28 63.03 61.19 62.29 1,180,708 +1.52(+2.50%)
Jun 17, 2019 60.71 61.72 60.24 60.77 949,056 -0.02(-0.03%)
Jun 14, 2019 61.39 61.67 60.71 60.79 1,209,043 -1.26(-2.03%)
Jun 13, 2019 61.24 62.08 61.12 62.04 1,086,526 +1.30(+2.15%)
Jun 12, 2019 60.83 61.03 60.36 60.74 701,155 -0.08(-0.12%)
Jun 11, 2019 61.21 62.11 60.66 60.82 1,085,322 +0.47(+0.78%)
Jun 10, 2019 59.81 60.95 59.81 60.35 1,584,508 +0.70(+1.18%)
Jun 07, 2019 60.15 60.21 59.27 59.64 1,412,490 -0.31(-0.52%)
Jun 06, 2019 59.80 60.36 59.07 59.95 1,585,736 +0.06(+0.10%)
Jun 05, 2019 59.75 59.96 58.23 59.90 1,855,329 +0.28(+0.48%)
Jun 04, 2019 57.41 59.61 57.17 59.61 2,475,004 +3.10(+5.49%)
Jun 03, 2019 54.47 56.58 54.35 56.51 2,209,601 +2.22(+4.10%)
May 31, 2019 55.47 55.60 54.22 54.28 1,441,670 -2.10(-3.72%)
May 30, 2019 56.68 57.48 56.20 56.38 969,822 -0.19(-0.34%)
May 29, 2019 56.20 56.68 55.60 56.58 1,340,980 -0.19(-0.34%)
May 28, 2019 57.87 58.17 56.65 56.77 1,292,030 -0.74(-1.29%)
May 24, 2019 57.85 58.09 57.04 57.51 862,371 +0.29(+0.51%)
May 23, 2019 58.17 58.28 56.97 57.22 1,229,493 -1.78(-3.02%)
May 22, 2019 59.61 59.80 58.93 59.00 931,206 -0.97(-1.62%)
May 21, 2019 58.97 60.12 58.97 59.97 1,308,399 +1.40(+2.38%)
May 20, 2019 59.08 59.65 58.50 58.57 1,032,600 -0.98(-1.64%)
May 17, 2019 59.74 60.23 59.32 59.55 1,126,787 -0.79(-1.30%)
May 16, 2019 60.99 61.11 60.21 60.34 1,533,048 -0.18(-0.30%)
May 15, 2019 60.40 61.39 60.08 60.52 1,760,966 -0.51(-0.84%)
May 14, 2019 60.77 61.60 60.77 61.03 1,803,153 +0.39(+0.65%)
May 13, 2019 62.01 62.11 59.96 60.64 1,370,023 -2.73(-4.30%)
May 10, 2019 63.27 63.68 62.07 63.37 1,230,831 +0.05(+0.08%)
May 09, 2019 62.98 63.43 62.16 63.32 926,236 -0.56(-0.88%)
May 08, 2019 63.59 64.28 63.22 63.88 1,203,612 -0.06(-0.09%)
May 07, 2019 63.71 63.98 63.11 63.93 1,422,755 -0.64(-1.00%)
May 06, 2019 64.80 65.07 63.88 64.58 1,416,220 -1.94(-2.92%)
May 03, 2019 65.36 66.57 65.29 66.52 1,462,479 +1.61(+2.47%)
May 02, 2019 65.39 66.40 64.20 64.91 1,659,279 -0.77(-1.17%)
May 01, 2019 66.03 66.43 65.40 65.68 1,480,789 -0.28(-0.42%)
Apr 30, 2019 67.10 67.31 65.24 65.96 1,357,668 -1.16(-1.73%)
Apr 29, 2019 66.82 67.49 66.37 67.12 1,198,295 +0.05(+0.07%)
Apr 26, 2019 66.48 67.71 63.93 67.07 2,623,589 -0.42(-0.62%)
Apr 25, 2019 68.37 68.37 67.41 67.49 1,632,262 -1.00(-1.45%)
Apr 24, 2019 69.77 69.77 68.47 68.48 963,712 -1.20(-1.73%)
Apr 23, 2019 69.49 70.02 68.75 69.69 1,722,632 +0.07(+0.10%)
Apr 22, 2019 70.12 70.47 69.60 69.62 889,846 -0.64(-0.92%)
Apr 18, 2019 70.02 70.32 69.20 70.26 1,144,008 +0.23(+0.32%)
Apr 17, 2019 71.06 72.06 69.97 70.04 1,291,928 -0.63(-0.89%)
Apr 16, 2019 70.24 70.77 69.70 70.67 1,158,349 +0.48(+0.68%)
Apr 15, 2019 70.62 71.04 69.88 70.19 956,626 +0.00(+0.00%)
Apr 12, 2019 69.29 70.34 68.91 70.19 2,176,916 +1.88(+2.75%)
Apr 11, 2019 68.39 68.99 68.11 68.31 1,273,648 +0.05(+0.07%)
Apr 10, 2019 68.13 68.60 67.42 68.26 762,287 +0.42(+0.62%)
Apr 09, 2019 67.91 68.22 67.15 67.84 861,732 -0.57(-0.83%)
Apr 08, 2019 68.88 69.19 68.27 68.41 1,595,771 -0.48(-0.69%)
Apr 05, 2019 68.57 69.11 68.44 68.88 1,480,178 +0.56(+0.82%)
Apr 04, 2019 67.64 68.46 67.56 68.32 1,261,688 +0.67(+0.99%)
Apr 03, 2019 66.75 68.52 66.36 67.66 2,216,328 +1.71(+2.59%)
Apr 02, 2019 65.78 66.69 65.22 65.95 1,562,841 +0.29(+0.45%)
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.