$81.05 -0.77 (%) Eastman Chemical Co - NYSE

Jul. 1, 2015 | 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
7/1/201582.7982.7980.7781.051,463,948
6/30/201583.0983.6881.2781.822,121,069
6/29/201582.6683.1482.2282.602,607,151
6/26/201583.1483.9083.0883.753,164,569
6/25/201582.4483.4482.4383.141,606,010
6/24/201583.1083.9082.1182.331,303,606
6/23/201582.8983.2382.7283.001,456,258
6/22/201582.0583.5281.6083.042,482,669
6/19/201580.5181.2580.2380.482,578,537
6/18/201579.0980.5979.0080.371,730,496
6/17/201578.5279.0078.0978.951,051,816
6/16/201577.6178.4077.2678.33712,429
6/15/201577.0877.6976.2977.66999,814
6/12/201577.8678.0677.2877.82697,390
6/11/201578.2478.5177.7677.98761,836
6/10/201578.3778.9578.2578.571,055,425
6/9/201578.0078.3077.4977.841,379,543
6/8/201577.6578.3977.5477.861,532,327
6/5/201577.4977.8176.8777.281,645,241
6/4/201577.7778.2376.9677.791,567,712
6/3/201577.2478.6876.9978.271,550,988
6/2/201576.5277.3775.8276.951,700,416
6/1/201577.4377.5375.9176.671,912,468
5/29/201576.7478.4776.4676.771,970,540
5/28/201576.4476.6076.0776.51805,082
5/27/201576.2676.8976.0376.58935,217
5/26/201577.8477.8476.0276.401,398,896
5/22/201578.0378.8277.8378.06839,321
5/21/201577.2778.3077.2778.131,066,428
5/20/201577.2277.6876.8377.29958,715
5/19/201577.6178.0876.6577.051,425,037
5/18/201578.2778.4877.3177.931,019,889
5/15/201578.0678.3377.4078.251,311,713
5/14/201578.6578.8078.1278.211,454,329
5/13/201578.7578.8578.0178.281,633,376
5/12/201579.6679.7778.4578.701,160,611
5/11/201579.8980.5379.3480.102,125,409
5/8/201579.5280.2479.1580.081,738,349
5/7/201578.7478.8478.0978.311,780,427
5/6/201579.8880.3178.6878.971,683,101
5/5/201579.4080.9379.3479.542,239,579
5/4/201579.0079.4078.4478.661,986,945
5/1/201576.9579.4376.2778.742,892,136
4/30/201576.1676.5075.3576.221,639,155
4/29/201575.1876.3875.1376.291,123,674
4/28/201575.5575.7874.7075.751,246,691
4/27/201575.5376.2975.3375.951,279,934
4/24/201575.5576.2175.0875.471,120,339
4/23/201575.9376.4775.2975.301,531,353
4/22/201574.7576.4074.5876.081,761,529
4/21/201575.7075.8773.8574.531,934,930
4/20/201576.3676.7575.2475.711,715,778
4/17/201576.6977.6674.9575.862,768,436
4/16/201575.0875.8074.7275.352,379,087
4/15/201573.5875.6073.4575.322,549,792
4/14/201572.2273.5372.1673.201,693,084
4/13/201572.3772.4771.9572.121,119,769
4/10/201572.0072.3171.3872.301,471,634
4/9/201570.4572.0670.0171.901,557,614
4/8/201569.9370.6469.4070.201,823,064
4/7/201569.5470.0969.4869.911,659,654
4/6/201568.8569.8868.2569.482,323,471
4/2/201568.1368.7267.7468.071,305,808
4/1/201568.9769.3267.8068.201,621,532
3/31/201569.6270.1269.0169.261,652,419
3/30/201569.4070.9169.3670.401,379,896
3/27/201568.9169.3168.0768.711,990,893
3/26/201568.8169.6568.5368.831,515,101
3/25/201569.4069.8268.6668.851,491,381
3/24/201569.3669.7869.0569.24728,210
3/23/201569.4470.3969.4069.591,373,989
3/20/201569.0069.7468.7369.461,778,200
3/19/201570.2470.2468.7468.941,697,138
3/18/201568.4671.4168.0970.771,505,456
3/17/201568.6569.2067.8768.921,462,654
3/16/201569.1669.5368.1569.242,239,880
3/13/201570.3370.5268.9169.641,434,308
3/12/201570.3670.9370.1070.62937,372
3/11/201570.7571.7670.2770.371,340,081
3/10/201571.1771.4770.7570.961,011,829
3/9/201572.1272.5271.9072.10998,462
3/6/201573.1373.4371.9772.131,562,551
3/5/201574.7774.7773.0173.552,105,094
3/4/201574.6674.7073.8574.461,299,813
3/3/201575.0075.3473.9274.321,393,313
3/2/201573.9875.4373.5275.411,261,092
2/27/201575.2675.6474.4474.461,295,416
2/26/201575.7776.4874.9075.291,315,856
2/25/201575.9276.5475.9276.24747,944
2/24/201576.2776.4875.5875.84661,909
2/23/201575.1576.0974.8375.901,177,146
2/20/201574.4675.6774.0775.47926,780
2/19/201574.9175.5374.3574.691,671,918
2/18/201575.4275.8075.0075.53982,494
2/17/201575.3076.2674.7075.871,329,381
2/13/201575.3476.1075.1175.671,254,774
2/12/201574.3575.4374.3575.111,040,778
2/11/201574.0874.2472.9173.871,214,197
2/10/201574.7874.7873.4474.331,137,625
2/9/201573.2075.3673.2074.581,845,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!