$66.38 -0.39 (%) Eastman Chemical Co - New York Stock Exchange, Inc.

Sep. 29, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center