EMN - Eastman Chemical Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201983.7484.1082.7684.0384.03956,600
Apr 17, 201984.9886.1883.6883.7683.761,080,300
Apr 16, 201984.0084.6483.3584.5184.51968,600
Apr 15, 201984.4684.9683.5783.9483.94799,900
Apr 12, 201982.8684.1282.4183.9483.941,820,300
Apr 11, 201981.7982.5181.4581.6981.691,065,000
Apr 10, 201981.4882.0480.6381.6381.63637,400
Apr 09, 201981.2281.5980.3181.1381.13720,600
Apr 08, 201982.3882.7581.6481.8181.811,334,400
Apr 05, 201982.0082.6581.8582.3882.381,237,800
Apr 04, 201980.8981.8780.8081.7181.711,055,000
Apr 03, 201979.8381.9579.3680.9180.911,853,300
Apr 02, 201978.6779.7578.0078.8778.871,306,800
Apr 01, 201976.6478.6476.4678.5278.521,115,900
Mar 29, 201976.1376.5675.3675.8875.881,760,600
Mar 28, 201975.2076.0375.1075.9175.91775,200
Mar 27, 201974.9275.5074.2175.0775.071,267,900
Mar 26, 201975.0175.6374.3174.9074.90939,700
Mar 25, 201975.0375.4974.0374.2974.291,271,000
Mar 22, 201978.3378.3375.0575.1475.141,513,800
Mar 21, 201978.4279.8878.4279.0179.011,190,200
Mar 20, 201978.4779.2277.7778.6478.641,035,800
Mar 19, 201979.2979.9378.1878.5278.521,179,500
Mar 18, 201978.6978.6976.2678.4678.461,493,500
Mar 15, 201979.4480.2578.4278.6478.642,491,300
Mar 14, 201981.0881.2079.1979.6379.631,205,400
Mar 14, 20190.62 Dividend
Mar 13, 201981.6482.7081.1781.8681.24985,400
Mar 12, 201981.2182.0381.0481.2080.58969,500
Mar 11, 201979.4880.9979.3780.7380.12790,700
Mar 08, 201979.1379.6978.3678.9878.381,154,800
Mar 07, 201982.2582.4078.6379.9279.311,489,600
Mar 06, 201982.4083.4081.8982.6882.051,060,200
Mar 05, 201982.9583.0881.8182.5381.90964,200
Mar 04, 201983.3283.7581.6483.1082.47919,800
Mar 01, 201983.3584.4682.6883.2182.58825,100
Feb 28, 201983.7183.7182.0382.6982.061,263,600
Feb 27, 201983.7384.2583.0483.8083.17654,000
Feb 26, 201984.3984.7283.7783.7983.16516,600
Feb 25, 201984.7585.1683.9284.4883.84581,500
Feb 22, 201984.1185.0483.8484.4583.81966,700
Feb 21, 201984.7385.1283.3483.6983.06808,400
Feb 20, 201982.8885.1282.7084.6083.961,017,500
Feb 19, 201981.9283.4781.5982.8782.241,108,700
Feb 15, 201982.6883.1282.1082.7182.081,053,500
Feb 14, 201980.7582.1080.6281.7681.141,269,800
Feb 13, 201982.1282.2080.7981.1680.551,347,300
Feb 12, 201980.1581.7180.1581.3480.721,135,700
Feb 11, 201979.2479.4778.6179.3678.76932,700
Feb 08, 201978.3279.4277.5079.1078.501,051,400
Feb 07, 201980.4880.6077.8978.8378.231,215,600
Feb 06, 201980.5081.4080.1180.8580.241,274,500
Feb 05, 201982.1582.7381.2881.5980.971,548,600
Feb 04, 201981.8482.7980.9382.3781.751,755,700
Feb 01, 201979.3282.7178.9181.6681.042,356,500
Jan 31, 201981.1381.6979.4980.6280.011,819,900
Jan 30, 201981.6583.0480.7882.3681.741,203,300
Jan 29, 201980.7481.7280.5080.8980.281,125,600
Jan 28, 201980.2281.1279.9580.9780.36981,000
Jan 25, 201979.2481.0578.9080.8680.251,180,000
Jan 24, 201977.4578.4377.4578.0677.471,068,600
Jan 23, 201979.0379.3377.3277.6477.051,213,100
Jan 22, 201980.6080.7878.3478.9178.311,154,500
Jan 18, 201979.8581.8379.3881.2080.581,803,100
Jan 17, 201977.2579.3477.0179.1278.521,567,800
Jan 16, 201975.4976.8875.4976.7876.201,141,300
Jan 15, 201976.1976.4975.1775.7275.15836,800
Jan 14, 201976.2776.8575.8476.4375.851,159,600
Jan 11, 201975.9077.1075.7876.9076.32800,400
Jan 10, 201976.0177.0475.7976.4575.871,217,000
Jan 09, 201975.4476.7775.2576.3575.771,078,000
Jan 08, 201975.5375.9974.5975.4474.871,685,400
Jan 07, 201974.6375.6273.7074.8474.272,140,100
Jan 04, 201972.7975.3172.5774.8374.26999,000
Jan 03, 201972.8873.1071.2871.4070.861,206,900
Jan 02, 201972.0674.5971.8973.0972.541,589,000
Dec 31, 201872.5873.4972.0673.1172.56725,800
Dec 28, 201872.9673.3571.9272.3071.75774,100
Dec 27, 201869.7472.7069.4272.7072.151,131,200
Dec 26, 201867.9971.0467.4071.0270.48910,700
Dec 24, 201868.9269.8967.6767.6967.18510,200
Dec 21, 201869.7171.6869.0869.1668.643,089,200
Dec 20, 201870.3372.0168.8869.7169.181,572,300
Dec 19, 201871.6773.0170.2270.5970.061,236,300
Dec 18, 201871.0872.9570.9871.4270.881,713,800
Dec 17, 201871.3072.6570.0970.4869.951,885,400
Dec 14, 201870.7671.9070.3371.5070.962,584,500
Dec 14, 20180.62 Dividend
Dec 13, 201872.7973.7871.4771.9570.791,995,800
Dec 12, 201873.9074.6572.4072.5371.362,498,600
Dec 11, 201874.7375.6372.3872.5571.381,276,600
Dec 10, 201872.5973.5171.3172.7271.551,509,000
Dec 07, 201876.1577.5273.0873.2072.021,710,000
Dec 06, 201876.1176.1474.0575.7374.511,810,100
Dec 04, 201880.5380.8177.5977.6776.421,236,700
Dec 03, 201881.0882.9980.0280.9579.641,611,900
Nov 30, 201878.5679.7978.3778.8277.551,307,600
Nov 29, 201878.7879.8378.4979.0477.77717,100
Nov 28, 201878.1679.1076.8779.0877.801,107,000
Nov 27, 201878.7279.0976.9177.9276.661,123,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...