Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Eastman Chemical (EMN)

66.98
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eastman Chemical (EMN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202667.1067.8766.0266.982,273,69066.98
6/29/202670.0470.0466.5066.921,574,52866.92
6/26/202670.0270.8869.1570.712,203,48570.71
6/25/202670.1571.2369.5770.611,010,12570.61
6/24/202669.6671.1669.5070.401,508,59470.40
6/23/202670.4271.2869.0569.481,023,88169.48
6/22/202672.5173.0171.6871.96825,32671.96
6/18/202672.0872.9271.4372.491,543,57072.49
6/17/202673.4775.0671.7572.121,180,22872.12
6/16/202675.1475.7372.6473.281,126,77173.28
6/15/202675.3777.1375.2075.281,561,91575.28
6/12/202674.3475.6773.5975.22927,58874.38
6/11/202672.4173.3471.6073.32740,52072.50
6/10/202672.5473.9271.3071.34785,47870.54
6/09/202672.2073.2371.1472.93762,11172.12
6/08/202671.7872.0971.0171.67796,62770.87
6/05/202672.4173.3071.2971.841,164,34271.04
6/04/202674.8375.0071.9472.421,251,12871.61
6/03/202676.3676.8174.6774.83965,71373.99
6/02/202675.5277.1275.5176.67926,03875.81
6/01/202675.3776.3774.7975.491,349,27774.65
5/29/20260.0176.5975.2075.871,241,54475.02
5/28/202675.6576.8175.3076.36932,42375.51
5/27/202674.6176.8874.1475.911,160,98575.06
5/26/202675.0175.2073.8474.39885,86173.56
5/22/202673.8074.8873.2874.121,246,69473.29
5/21/202670.8673.6869.3173.192,117,74772.37
5/20/202668.3870.7367.8270.651,816,88769.86
5/19/202670.1670.5068.0868.151,234,27167.39
5/18/202671.7172.1170.1870.94734,47770.15
5/15/202672.3872.8671.3471.581,012,06370.78
5/14/202674.4374.9172.4672.47787,58271.66
5/13/202674.5474.9173.7273.831,044,05273.01
5/12/202674.5074.6272.8174.24718,96573.41
5/11/202674.2875.3073.0274.64758,73073.81
5/08/202674.3174.4673.1873.65859,08472.83
5/07/202676.1976.9373.5273.691,468,13272.87
5/06/202677.6878.3875.7075.741,407,14674.89
5/05/202677.1478.2576.2577.291,028,32176.43
5/04/202678.9079.0575.3576.721,499,25175.86
5/01/202675.2777.5774.1877.532,628,16876.66
4/30/202670.7673.8670.3873.091,980,60172.27
4/29/202672.1572.3869.9170.421,040,33569.63
4/28/202672.6472.6470.4171.63826,78570.83
4/27/202672.8273.8871.7172.111,291,60271.30
4/24/202672.1272.9771.2772.001,161,52271.20
4/23/202672.5772.8770.6571.92821,53371.12
4/22/202673.2573.9771.9672.531,144,24271.72
4/21/202673.6674.1272.0672.461,006,70271.65
4/20/202673.1774.2673.1773.64803,35272.82
4/17/202672.4074.4372.1373.781,816,00172.96
4/16/202673.0074.0772.0973.351,096,61872.53
4/15/202673.5073.5970.8872.751,540,34171.94
4/14/202675.5975.5973.1673.791,861,86372.97
4/13/202674.2374.7772.8274.011,024,28173.18
4/10/202673.1974.7873.0074.25825,12073.42
4/09/202674.6074.6071.9072.711,557,83571.90
4/08/202676.0076.1673.0974.271,926,06573.44
4/07/202674.3075.0972.8974.551,148,57273.72
4/06/202674.4675.3072.5473.291,059,02372.47
4/02/202674.6776.7473.9875.071,087,98974.23
4/01/202676.5377.7775.7775.811,738,28574.96