$69.99 -2.12 (%) Eastman Chemical Co - New York Stock Exchange, Inc.

Jul. 26, 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
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
7/19/201671.4971.9871.3571.40788,389
7/18/201671.1972.1570.9572.00840,292
7/15/201671.9671.9970.9971.351,074,271
7/14/201671.5571.9070.9471.701,248,408
7/13/201670.7170.9370.3370.741,043,525
7/12/201669.8970.5969.8970.361,090,688
7/11/201668.7869.7668.6669.101,158,082
7/8/201667.9269.9567.7768.521,334,688
7/7/201666.4167.5166.2266.991,783,612
7/6/201665.3266.1264.1966.082,704,633
7/5/201667.7268.0165.4565.632,208,869
7/1/201668.0369.2867.9268.161,620,991
6/30/201667.6067.9166.6267.902,829,071
6/29/201667.4767.7066.4767.312,469,369
6/28/201666.6966.9365.5166.511,545,826
6/27/201667.3767.5365.1965.812,150,556
6/24/201669.7070.8068.3368.413,050,928
6/23/201672.3473.0172.2573.01666,380
6/22/201672.2472.6571.5071.58525,220
6/21/201672.2172.2671.2472.071,146,116
6/20/201672.3273.3471.9271.971,307,706
6/17/201671.7872.5171.1471.392,480,940
6/16/201670.8471.7770.0971.701,092,201
6/15/201671.6272.6871.5171.671,121,387
6/14/201672.1772.9370.7671.431,150,948
6/13/201672.2674.1571.8072.561,686,025
6/10/201671.1973.0771.0072.901,981,962
6/9/201672.6072.7171.5171.781,780,853
6/8/201674.8375.1373.5373.621,450,269
6/7/201673.9174.9873.8474.56957,302
6/6/201673.1274.2372.9473.921,124,987
6/3/201673.6373.7172.2272.77986,324
6/2/201673.6173.9572.8273.71860,839
6/1/201673.0173.9772.5573.92790,297
5/31/201673.7374.2073.0973.36869,425
5/27/201673.6374.2773.3473.76615,205
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center