EMN - Eastman Chemical Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201966.1666.1665.2565.6065.60662,141
Aug 20, 201965.9566.1764.7365.2365.231,214,400
Aug 19, 201966.7567.6066.3766.5466.541,054,200
Aug 16, 201964.6965.8163.4365.4965.49967,400
Aug 15, 201964.4064.6763.4364.2564.251,687,600
Aug 14, 201965.4465.4563.5263.6863.681,192,700
Aug 13, 201965.6168.8264.9567.1567.151,374,800
Aug 12, 201967.2367.2365.6765.6865.68727,200
Aug 09, 201967.7968.1167.0067.4067.401,066,500
Aug 08, 201968.3168.9968.1968.4568.451,207,600
Aug 07, 201966.9367.7066.0067.5167.511,678,400
Aug 06, 201968.7568.7966.9567.6867.681,219,200
Aug 05, 201969.2569.2567.1967.9467.941,448,600
Aug 02, 201971.7872.0969.9070.4270.421,720,400
Aug 01, 201975.0875.5872.0372.4872.481,443,000
Jul 31, 201976.5077.1374.7175.3575.351,364,000
Jul 30, 201976.0577.0375.4176.7176.711,679,700
Jul 29, 201977.2578.0176.5077.0477.04967,700
Jul 26, 201979.0079.9275.2877.6577.651,985,200
Jul 25, 201981.2281.7479.8780.6380.631,111,900
Jul 24, 201980.8381.9780.3281.7481.74848,100
Jul 23, 201979.4081.6679.4081.2281.22977,300
Jul 22, 201978.7679.3978.3978.7178.71609,000
Jul 19, 201978.0679.2178.0278.6878.68596,300
Jul 18, 201977.3478.4377.3477.7577.75570,300
Jul 17, 201978.3678.5277.2877.9677.96784,900
Jul 16, 201977.7579.8277.4978.5578.551,145,500
Jul 15, 201977.4877.7576.1377.7477.74658,500
Jul 12, 201975.7678.0575.7177.5377.53896,700
Jul 11, 201974.1575.3874.1075.3075.30686,500
Jul 10, 201975.0775.3774.1174.3174.31643,700
Jul 09, 201975.1475.4873.7174.6474.64945,400
Jul 08, 201977.3777.8075.1275.4575.451,356,600
Jul 05, 201977.0277.8976.7877.8577.85439,300
Jul 03, 201977.6477.9477.0077.7277.72421,900
Jul 02, 201979.3579.3577.3277.7577.75988,400
Jul 01, 201978.6679.7578.3179.5979.591,407,200
Jun 28, 201977.2978.1076.9877.8377.831,508,800
Jun 27, 201976.4877.4176.4877.0477.04765,600
Jun 26, 201976.6277.0975.9176.3876.381,050,900
Jun 25, 201975.9376.7975.2676.3776.371,251,500
Jun 24, 201976.2876.8175.7975.8875.88793,500
Jun 21, 201975.6876.7274.7576.2176.212,015,500
Jun 20, 201975.2275.8074.8675.6875.681,197,900
Jun 19, 201974.1274.4773.3673.8573.851,250,600
Jun 18, 201972.6774.7572.5773.8773.87995,600
Jun 17, 201972.0073.2071.4472.0772.07800,300
Jun 14, 201972.8073.1372.0072.0972.091,019,600
Jun 14, 20190.62 Dividend
Jun 13, 201973.2474.2473.1074.2073.58908,500
Jun 12, 201972.7572.9972.1972.6472.03586,300
Jun 11, 201973.2074.2872.5472.7372.12907,500
Jun 10, 201971.5372.8971.5372.1771.571,324,900
Jun 07, 201971.9372.0170.8871.3370.731,181,100
Jun 06, 201971.5272.1870.6471.7071.101,326,000
Jun 05, 201971.4671.7169.6471.6371.031,551,400
Jun 04, 201968.6671.2968.3771.2970.692,069,600
Jun 03, 201965.1467.6665.0067.5867.021,847,600
May 31, 201966.3466.4964.8464.9264.381,205,500
May 30, 201967.7968.7467.2167.4366.87810,900
May 29, 201967.2167.7966.4967.6667.091,136,400
May 28, 201969.2169.5767.7567.8967.321,111,300
May 24, 201969.1869.4768.2268.7868.21721,100
May 23, 201969.5769.7068.1368.4367.861,028,800
May 22, 201971.2971.5170.4770.5669.97778,700
May 21, 201970.5271.9070.5271.7271.121,094,100
May 20, 201970.6671.3469.9670.0569.46863,400
May 17, 201971.4472.0370.9471.2270.62942,200
May 16, 201972.9473.0972.0172.1671.561,281,900
May 15, 201972.2373.4271.8572.3871.781,472,300
May 14, 201972.6773.6772.6772.9972.381,524,400
May 13, 201974.1674.2871.7172.5271.911,145,600
May 10, 201975.6776.1574.2375.7875.151,029,300
May 09, 201975.3275.8674.3475.7275.09774,500
May 08, 201976.0576.8775.6176.3975.751,006,400
May 07, 201976.1976.5275.4776.4675.821,189,700
May 06, 201977.4977.8276.3977.2376.581,184,200
May 03, 201978.1679.6178.0879.5578.891,222,900
May 02, 201978.2079.4176.7877.6376.981,387,500
May 01, 201978.9679.4478.2178.5577.891,238,200
Apr 30, 201980.2580.5078.0278.8878.221,135,300
Apr 29, 201979.9180.7179.3780.2779.601,002,000
Apr 26, 201979.5080.9776.4580.2179.542,193,800
Apr 25, 201981.7781.7780.6280.7180.041,364,900
Apr 24, 201983.4483.4481.8981.9081.22805,800
Apr 23, 201983.1083.7482.2283.3482.641,440,400
Apr 22, 201983.8684.2783.2483.2682.56744,100
Apr 18, 201983.7484.1082.7684.0383.33956,600
Apr 17, 201984.9886.1883.6883.7683.061,080,300
Apr 16, 201984.0084.6483.3584.5183.80968,600
Apr 15, 201984.4684.9683.5783.9483.24799,900
Apr 12, 201982.8684.1282.4183.9483.241,820,300
Apr 11, 201981.7982.5181.4581.6981.011,065,000
Apr 10, 201981.4882.0480.6381.6380.95637,400
Apr 09, 201981.2281.5980.3181.1380.45720,600
Apr 08, 201982.3882.7581.6481.8181.131,334,400
Apr 05, 201982.0082.6581.8582.3881.691,237,800
Apr 04, 201980.8981.8780.8081.7181.031,055,000
Apr 03, 201979.8381.9579.3680.9180.231,853,300
Apr 02, 201978.6779.7578.0078.8778.211,306,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...