$77.77 +0.87 (%) Eastman Chemical Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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
12/8/201677.1577.9876.6977.771,868,589
12/7/201675.5576.9374.9976.901,889,165
12/6/201674.8376.0474.3175.412,170,832
12/5/201675.2275.8774.8075.131,985,530
12/2/201674.3675.3174.3474.631,127,096
12/1/201675.6276.0374.1874.411,111,280
11/30/201674.8075.8474.3275.121,980,936
11/29/201673.7374.4073.5273.691,731,065
11/28/201675.1275.1673.7774.112,131,976
11/25/201676.2276.6074.9575.14959,004
11/23/201675.6776.8875.5476.57855,356
11/22/201675.7376.1075.0576.011,473,386
11/21/201674.8575.9274.7475.691,615,859
11/18/201674.2874.5373.9874.18629,888
11/17/201674.4474.7473.7674.471,130,508
11/16/201674.4074.7474.0274.17977,928
11/15/201674.1974.9673.7874.851,110,660
11/14/201675.2875.5173.8674.251,631,988
11/11/201675.4075.8074.1175.211,555,868
11/10/201674.3875.8373.9475.741,985,150
11/9/201671.5074.2971.4673.861,771,368
11/8/201672.3673.1471.6272.64999,443
11/7/201672.4473.1571.9672.361,477,205
11/4/201671.4671.9570.8571.261,111,095
11/3/201671.0571.9770.6971.391,057,581
11/2/201671.9872.4170.6370.671,839,713
11/1/201672.3873.2171.5572.071,921,372
10/31/201672.3272.4271.6271.912,370,164
10/28/201670.0472.6469.3471.994,626,414
10/27/201667.4868.3166.9067.271,787,570
10/26/201666.2667.1666.1067.071,305,608
10/25/201667.0167.0966.3266.401,094,693
10/24/201667.2267.3366.6166.94727,060
10/21/201666.3567.3066.2966.871,390,086
10/20/201665.8067.1565.3166.891,341,500
10/19/201665.7066.1865.1766.101,568,074
10/18/201664.6265.6364.4165.351,891,564
10/17/201663.7764.2563.3563.491,617,344
10/14/201663.6764.4963.2863.732,356,710
10/13/201663.5063.7862.7063.173,568,299
10/12/201665.3165.6164.3564.371,264,127
10/11/201665.8865.9264.8965.311,164,863
10/10/201667.1667.5165.9366.181,355,952
10/7/201667.9067.9266.1066.471,284,596
10/6/201666.9767.7766.8167.69990,641
10/5/201666.9567.5366.8967.16832,266
10/4/201666.7267.8866.3466.48876,757
10/3/201667.7267.8167.0267.191,182,523
9/30/201666.8668.1066.7667.681,685,984
9/29/201666.7067.3666.1066.381,137,582
9/28/201665.8866.8765.3666.771,330,763
9/27/201664.7865.7364.6665.501,807,540
9/26/201665.3165.5264.9665.08762,190
9/23/201665.7065.8365.1965.34864,471
9/22/201665.9666.0665.3465.77681,566
9/21/201664.8165.4464.3065.36902,607
9/20/201665.0465.1564.1664.30789,166
9/19/201664.6364.9664.1164.801,058,345
9/16/201664.1164.1763.1063.742,681,305
9/15/201664.0164.8363.9064.742,882,711
9/14/201664.2264.8563.7763.952,652,133
9/13/201664.0864.6263.3064.231,593,346
9/12/201664.2765.3764.2165.171,521,363
9/9/201665.3665.9264.3264.691,587,732
9/8/201666.9566.9565.7665.861,654,471
9/7/201667.2067.7266.3866.792,332,414
9/6/201668.5568.6567.3968.311,305,231
9/2/201668.2368.8068.2368.58943,308
9/1/201667.8868.3567.0867.771,107,883
8/31/201667.9768.5367.3367.891,355,170
8/30/201668.1669.4368.0368.261,116,937
8/29/201667.1768.2466.8368.06859,142
8/26/201668.0168.6466.9467.251,088,180
8/25/201667.3968.1867.3267.741,223,257
8/24/201666.8467.6966.8467.361,126,048
8/23/201666.9767.6066.7867.061,097,565
8/22/201665.8866.8165.6266.64984,129
8/19/201664.7566.4264.5266.351,132,387
8/18/201664.9765.4764.5264.881,508,378
8/17/201665.6165.6164.3964.751,362,547
8/16/201666.1166.5265.4265.461,110,758
8/15/201664.9466.1064.9466.011,259,832
8/12/201665.2365.6364.5564.791,005,421
8/11/201665.1565.6564.7065.321,211,969
8/10/201665.5965.7364.6864.84815,002
8/9/201665.6766.3265.3765.49807,160
8/8/201665.5566.1965.2965.56949,740
8/5/201665.1365.6065.0165.371,066,061
8/4/201664.9565.2664.6664.781,241,952
8/3/201664.1565.1263.8264.921,130,063
8/2/201664.8964.9363.6564.121,748,517
8/1/201665.2065.8664.7165.181,938,629
7/29/201666.0066.5264.3465.233,741,776
7/28/201669.8470.8269.3770.371,391,926
7/27/201670.0670.7469.6770.322,048,498
7/26/201671.9371.9369.1869.991,969,000
7/25/201671.7172.1371.1372.111,008,228
7/22/201671.9472.5071.5371.931,075,538
7/21/201671.9072.1071.2672.02897,879
7/20/201671.4772.2371.0771.90972,165
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center