$73.55 -0.12 (%) Eastman Chemical Co - New York Stock Exchange, Inc.

May. 27, 2016 | 09:49 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMN historical data

Date Open High Low Close Volume
5/26/201674.6275.0173.4273.67637,578
5/25/201673.6274.7573.4574.501,121,926
5/24/201673.3674.0773.1673.29658,301
5/23/201673.1573.7572.8773.17708,618
5/20/201673.6274.2473.0673.28725,101
5/19/201673.0673.8672.6173.02869,338
5/18/201674.5074.8873.0373.441,074,413
5/17/201673.7975.9973.3175.211,735,952
5/16/201673.1274.2873.0073.88921,581
5/13/201674.6775.0572.6472.751,912,061
5/12/201676.1376.6074.6174.801,063,683
5/11/201675.8676.1275.2875.38787,347
5/10/201674.9975.9974.6875.821,150,790
5/9/201675.3875.6074.5174.77786,716
5/6/201675.1476.1875.1475.87660,321
5/5/201676.7276.9475.2575.29794,513
5/4/201675.7077.1375.2675.951,110,854
5/3/201676.3076.3975.7276.191,033,282
5/2/201675.9777.9775.3577.062,086,732
4/29/201674.0976.5374.0576.382,665,448
4/28/201676.9978.7976.7778.212,192,340
4/27/201677.0377.9176.6377.691,161,783
4/26/201676.3777.0676.0976.89657,915
4/25/201676.0976.4575.2975.95737,614
4/22/201676.5877.1476.2576.54651,680
4/21/201677.0377.2075.8976.07854,028
4/20/201676.5177.2775.7576.941,077,152
4/19/201675.3376.7875.3376.702,306,064
4/18/201673.9074.9573.6674.781,019,541
4/15/201674.2074.9773.8874.64951,056
4/14/201674.3874.9773.9574.161,169,986
4/13/201673.8974.4173.4874.36934,363
4/12/201672.5973.6272.3373.24920,425
4/11/201672.2472.9371.9472.19666,521
4/8/201671.9072.6771.6371.95885,170
4/7/201671.6572.0670.5471.191,354,646
4/6/201672.1772.4170.9472.261,249,926
4/5/201671.9872.3671.5372.14762,403
4/4/201673.3673.4672.2672.50837,480
4/1/201671.9073.8071.2973.661,556,476
3/31/201673.0973.1071.9972.231,685,946
3/30/201673.7174.1373.2373.27758,587
3/29/201672.3373.5071.7073.25926,249
3/28/201672.9673.2972.2272.87670,199
3/24/201671.6572.8570.8972.841,089,581
3/23/201672.6873.1872.2872.63939,713
3/22/201673.1073.4772.3772.931,186,794
3/21/201673.7573.8272.5673.611,019,866
3/18/201674.2274.9873.1473.491,955,264
3/17/201671.9673.9271.7373.721,702,287
3/16/201669.5971.4969.4371.291,137,734
3/15/201668.9669.9268.4569.76952,469
3/14/201670.5570.8369.6270.131,440,294
3/11/201669.7171.5469.4371.411,700,064
3/10/201670.1670.4768.4969.391,450,175
3/9/201669.2870.3968.9870.361,421,646
3/8/201669.5669.9968.7068.871,232,401
3/7/201669.4270.6469.2470.391,233,370
3/4/201668.6870.2268.1769.671,553,146
3/3/201667.4468.6067.1868.491,777,741
3/2/201666.2867.4365.8467.341,136,064
3/1/201665.1666.7264.7166.481,366,995
2/29/201665.1565.7764.1464.151,325,412
2/26/201664.9865.7764.6765.161,104,837
2/25/201663.8664.5663.0164.541,064,777
2/24/201662.1163.9461.5363.86869,784
2/23/201664.0464.4962.7162.92838,295
2/22/201663.5564.5663.5264.52849,270
2/19/201663.0063.1162.1962.401,115,871
2/18/201664.1064.1662.5363.46927,128
2/17/201663.0764.4063.0163.851,147,199
2/16/201661.3862.4060.6062.361,479,154
2/12/201658.8760.8258.0060.661,827,487
2/11/201657.0958.8457.0058.441,231,345
2/10/201658.6259.7857.9358.651,222,523
2/9/201657.7459.0957.0958.432,323,465
2/8/201659.8260.2758.1158.772,043,357
2/5/201660.8262.1060.0160.391,889,288
2/4/201661.4362.5161.0361.362,667,575
2/3/201659.3661.5458.0761.301,817,680
2/2/201659.2059.4658.1458.741,943,696
2/1/201658.8261.3858.5060.462,574,902
1/29/201657.8661.4356.0361.215,854,631
1/28/201663.3463.7862.4263.061,697,376
1/27/201662.2263.2361.4361.991,337,449
1/26/201660.9162.7360.6362.671,522,151
1/25/201662.1362.6260.6360.761,021,002
1/22/201662.6963.9862.0062.561,134,764
1/21/201660.7062.4960.0361.251,491,189
1/20/201660.0561.4358.8560.781,433,846
1/19/201662.5962.7460.3161.191,433,013
1/15/201662.2562.8860.7161.741,525,168
1/14/201662.8964.2462.1763.961,225,067
1/13/201663.5863.9962.3462.711,187,368
1/12/201663.1063.4861.4463.011,002,376
1/11/201663.8864.1861.7462.251,510,802
1/8/201664.9765.7363.4763.661,304,621
1/7/201664.5365.7663.9264.741,699,063
1/6/201665.9366.7265.1865.811,458,854
1/5/201667.1368.1166.1067.111,335,168
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center