Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.47 105.77 104.47 105.45 654,053 +0.59(+0.56%)
Jun 29, 2021 105.29 106.03 104.18 104.86 537,353 +0.46(+0.44%)
Jun 28, 2021 105.36 105.36 103.29 104.40 753,944 -1.08(-1.02%)
Jun 25, 2021 106.24 107.28 105.30 105.48 830,865 -0.39(-0.37%)
Jun 24, 2021 106.33 106.47 105.13 105.86 802,022 +0.14(+0.13%)
Jun 23, 2021 106.74 107.19 105.68 105.73 678,033 -0.76(-0.71%)
Jun 22, 2021 107.90 108.11 106.28 106.49 808,159 -1.03(-0.96%)
Jun 21, 2021 105.76 108.01 105.66 107.52 1,477,536 +4.42(+4.28%)
Jun 18, 2021 104.58 105.39 102.91 103.10 1,857,143 -2.55(-2.41%)
Jun 17, 2021 109.74 109.74 103.68 105.65 684,107 -4.07(-3.71%)
Jun 16, 2021 110.37 110.75 108.84 109.72 829,482 -0.82(-0.74%)
Jun 15, 2021 110.50 111.45 109.71 110.54 502,560 +0.26(+0.24%)
Jun 14, 2021 112.62 112.82 109.58 110.28 730,129 -2.29(-2.04%)
Jun 11, 2021 112.79 113.70 111.45 112.58 516,174 +0.32(+0.29%)
Jun 10, 2021 115.65 115.71 112.21 112.25 405,230 -1.59(-1.40%)
Jun 09, 2021 115.08 115.37 113.48 113.84 997,370 -1.54(-1.33%)
Jun 08, 2021 114.68 116.07 113.26 115.38 567,957 +0.55(+0.48%)
Jun 07, 2021 116.72 116.72 114.30 114.83 416,578 -1.32(-1.14%)
Jun 04, 2021 116.45 116.65 115.37 116.15 446,843 +0.30(+0.26%)
Jun 03, 2021 114.03 115.92 113.44 115.85 666,632 +1.07(+0.93%)
Jun 02, 2021 116.42 116.75 114.42 114.78 769,422 -2.01(-1.72%)
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.