Eastman Chemical (EMN)

66.53
-1.40 (-2.06%)
NYSE · Last Trade: Oct 31st, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eastman Chemical (EMN)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202665.2266.6665.0066.531,800,71466.53
10/29/202667.2068.1766.5067.931,727,09667.93
10/28/202666.3466.6865.7566.671,288,31266.67
10/27/202665.7566.6065.5166.121,258,41966.12
10/26/202665.0466.2664.8565.731,783,53265.73
10/23/202664.6865.2063.5664.931,172,93964.93
10/22/202662.8765.5562.8765.311,991,91665.31
10/21/202663.3763.6762.5363.501,695,72063.50
10/20/202662.5363.7162.2463.501,465,80263.50
10/19/202662.4862.7061.9462.481,474,43862.48
10/16/202663.1764.2662.0962.331,763,60262.33
10/15/202663.0764.5162.5963.872,305,87963.87
10/14/202662.6563.4162.2462.881,137,70062.88
10/13/202662.1063.0761.7563.001,353,21563.00
10/12/202662.7962.9662.0962.101,234,57062.10
10/09/202663.6663.7762.5562.69982,41062.69
10/08/202664.1864.1862.7663.761,989,36663.76
10/07/202664.0364.5362.9563.251,598,27263.25
10/06/202665.1965.7463.7564.111,406,58164.11
10/05/202666.2866.2864.2764.941,362,66564.94
10/02/202664.6365.7264.2064.871,159,25664.87
10/01/202664.9365.2962.1364.051,845,78364.05
9/30/202665.6765.8264.6764.841,392,00664.84
9/29/202666.2066.2765.3965.751,252,45465.75
9/28/202666.2466.9765.4566.471,272,76066.47
9/25/202666.4466.9966.2266.97993,54666.97
9/24/202666.6366.9365.3566.191,497,37666.19
9/23/202666.7667.5966.5066.80798,16066.80
9/22/202665.9467.6265.8167.071,104,97967.07
9/21/202666.1766.1765.0165.091,103,59365.09
9/18/202665.5965.9464.9265.692,035,53465.69
9/17/202665.9066.8365.6966.241,184,00866.24
9/16/202666.0966.3464.4265.071,190,51165.07
9/15/202666.4066.5765.1265.881,751,28965.88
9/14/202667.5067.8666.8567.001,007,50267.00
9/11/202668.7569.1267.6168.111,518,22268.11
9/10/202668.1168.4567.4768.381,145,27868.38
9/09/202670.4670.9968.3068.341,126,52268.34
9/08/202671.1071.4969.8170.39868,85770.39
9/04/202671.7371.7370.1671.19627,31871.19
9/03/202672.9672.9670.3570.77633,81670.77
9/02/202670.4872.8270.4872.16968,46772.16
9/01/202671.6971.9469.9570.14998,98170.14
8/31/202673.3373.4772.0272.441,128,78372.44
8/28/202673.3674.1072.3673.03770,64873.03
8/27/202672.4273.1772.0572.65630,44872.65
8/26/202672.4373.1671.6972.93714,90472.93
8/25/202672.6673.0171.1772.02802,95572.02
8/24/202674.3174.5272.5772.69814,30072.69
8/21/202674.9474.9473.7874.09795,53874.09
8/20/202674.2175.0573.3373.791,163,14673.79
8/19/202673.5475.7573.4875.161,172,71675.16
8/18/202674.0074.1072.8073.00691,71173.00
8/17/202673.1074.0872.8873.97705,68473.97
8/14/202673.8674.5573.4574.07542,23074.07
8/13/202672.5873.8872.4573.77814,34573.77
8/12/202674.9674.9672.4472.54999,84072.54
8/11/202673.1275.0873.1274.77628,85874.77
8/10/202673.2573.8672.4173.42920,28973.42
8/07/202673.5774.5073.1173.64661,38073.64
8/06/202673.8175.3773.3373.501,153,28673.50
8/05/202674.2174.2172.4973.351,101,53673.35
8/04/202672.0674.0071.0373.901,596,34173.90
8/03/202670.6772.2270.4271.981,591,84971.98