$60.39 -0.97 (%) Eastman Chemical Co - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMN historical data

Date Open High Low Close Volume
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
1/4/201666.5066.6665.1266.631,415,539
12/31/201567.4568.2567.2867.51565,808
12/30/201568.4268.7167.6467.80704,271
12/29/201568.7969.3868.4969.07532,640
12/28/201568.4068.5567.7068.21500,771
12/24/201569.1369.4568.7968.91424,533
12/23/201568.1669.2967.4569.25982,928
12/22/201566.9968.1866.5267.50991,217
12/21/201566.8467.7366.3266.74961,677
12/18/201566.3767.9066.1466.561,781,442
12/17/201568.3868.4966.7666.80938,068
12/16/201567.5568.5366.9568.521,056,597
12/15/201567.5067.9666.6167.221,323,292
12/14/201567.0967.6765.8866.701,591,016
12/11/201568.1669.1867.3467.471,483,020
12/10/201570.2970.4469.2669.41999,660
12/9/201568.4071.4068.4070.891,700,261
12/8/201569.7270.5468.7768.911,196,856
12/7/201572.0672.7570.3570.901,266,323
12/4/201571.1873.7271.1773.311,396,061
12/3/201571.9172.5170.9671.141,159,188
12/2/201572.0072.8871.3971.781,014,382
12/1/201572.8172.9570.5372.541,707,724
11/30/201571.3072.7271.2972.651,301,801
11/27/201570.7971.6970.5171.26296,779
11/25/201572.0372.3070.7270.93974,394
11/24/201571.1972.3770.7572.17914,402
11/23/201571.1471.8471.0071.38766,358
11/20/201571.0971.6170.7871.22963,836
11/19/201571.5072.1370.5370.90987,545
11/18/201569.8571.6969.6971.621,293,886
11/17/201569.5270.5769.0269.601,471,025
11/16/201568.6069.6868.4069.611,009,991
11/13/201567.5968.9467.0068.601,597,828
11/12/201566.7467.8566.0167.421,489,253
11/11/201568.6468.9566.8467.411,793,356
11/10/201569.1169.5767.8168.621,535,650
11/9/201570.9671.1168.9769.261,212,928
11/6/201570.2071.3170.0071.10802,975
11/5/201571.1071.3970.0070.661,322,770
11/4/201572.9273.2671.2171.291,347,166
11/3/201572.0273.2871.7272.691,369,943
11/2/201572.1972.7771.4772.201,202,078
10/30/201572.7972.8671.0272.171,869,602
10/29/201573.1473.8272.6173.711,471,933
10/28/201572.1473.7171.8973.681,098,174
10/27/201571.1372.3170.7472.171,682,289
10/26/201572.7372.8071.6071.68789,514
10/23/201571.9473.2071.4172.801,519,995
10/22/201570.3371.8269.9671.391,510,060
10/21/201570.3170.9568.9269.02806,126
10/20/201568.9871.0568.6669.941,227,807
10/19/201568.5169.1168.0068.991,232,026
10/16/201570.2770.7768.4469.021,735,951
10/15/201570.7771.1768.7569.932,304,023
10/14/201570.0871.1069.8170.611,434,814
10/13/201570.2371.6269.7770.89997,120
10/12/201570.9371.2170.1271.01653,096
10/9/201572.0672.1070.0070.821,288,850
10/8/201570.4071.8070.2971.501,020,430
10/7/201570.2871.4069.6270.461,730,598
10/6/201568.6370.1468.4369.981,559,559
10/5/201567.0268.7266.8168.411,083,050
10/2/201564.6366.4863.8466.331,665,607
10/1/201565.1365.7464.3565.501,263,373
9/30/201564.1265.6263.9164.721,558,782
9/29/201563.5864.2962.8463.431,477,316
9/28/201565.9666.1863.2463.301,944,287
9/25/201567.8868.3266.1566.601,638,584
9/24/201566.9567.6665.1067.351,867,513
9/23/201569.6269.9667.7067.811,037,449
9/22/201569.5269.8968.7169.461,161,048
9/21/201569.6971.1469.4570.921,137,662
9/18/201569.2570.1568.7069.251,528,593
9/17/201571.1372.2170.5470.73868,083
9/16/201570.0171.5470.0171.34868,822
9/15/201569.3370.2569.0770.17937,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center