EMN - Eastman Chemical Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201980.6080.7878.3678.5578.55476,282
Jan 18, 201979.8581.8379.3881.2081.201,803,100
Jan 17, 201977.2579.3477.0179.1279.121,567,800
Jan 16, 201975.4976.8875.4976.7876.781,141,300
Jan 15, 201976.1976.4975.1775.7275.72836,800
Jan 14, 201976.2776.8575.8476.4376.431,159,600
Jan 11, 201975.9077.1075.7876.9076.90800,400
Jan 10, 201976.0177.0475.7976.4576.451,217,000
Jan 09, 201975.4476.7775.2576.3576.351,078,000
Jan 08, 201975.5375.9974.5975.4475.441,685,400
Jan 07, 201974.6375.6273.7074.8474.842,140,100
Jan 04, 201972.7975.3172.5774.8374.83999,000
Jan 03, 201972.8873.1071.2871.4071.401,206,900
Jan 02, 201972.0674.5971.8973.0973.091,589,000
Dec 31, 201872.5873.4972.0673.1173.11725,800
Dec 28, 201872.9673.3571.9272.3072.30774,100
Dec 27, 201869.7472.7069.4272.7072.701,131,200
Dec 26, 201867.9971.0467.4071.0271.02910,700
Dec 24, 201868.9269.8967.6767.6967.69510,200
Dec 21, 201869.7171.6869.0869.1669.163,089,200
Dec 20, 201870.3372.0168.8869.7169.711,572,300
Dec 19, 201871.6773.0170.2270.5970.591,236,300
Dec 18, 201871.0872.9570.9871.4271.421,713,800
Dec 17, 201871.3072.6570.0970.4870.481,885,400
Dec 14, 201870.7671.9070.3371.5071.502,584,500
Dec 14, 20180.62 Dividend
Dec 13, 201872.7973.7871.4771.9571.331,995,800
Dec 12, 201873.9074.6572.4072.5371.902,498,600
Dec 11, 201874.7375.6372.3872.5571.921,276,600
Dec 10, 201872.5973.5171.3172.7272.091,509,000
Dec 07, 201876.1577.5273.0873.2072.571,710,000
Dec 06, 201876.1176.1474.0575.7375.081,810,100
Dec 04, 201880.5380.8177.5977.6777.001,236,700
Dec 03, 201881.0882.9980.0280.9580.251,611,900
Nov 30, 201878.5679.7978.3778.8278.141,307,600
Nov 29, 201878.7879.8378.4979.0478.36717,100
Nov 28, 201878.1679.1076.8779.0878.401,107,000
Nov 27, 201878.7279.0976.9177.9277.251,123,700
Nov 26, 201878.1479.3978.0179.3678.681,865,600
Nov 23, 201879.3079.6077.5877.6476.97940,000
Nov 21, 201880.6681.7680.1280.2879.59944,000
Nov 20, 201880.4680.8778.9879.9879.29994,700
Nov 19, 201883.0383.4881.4581.8281.11962,400
Nov 16, 201882.6183.5282.0383.1882.46752,900
Nov 15, 201881.3183.2881.0482.8282.11904,900
Nov 14, 201881.2582.4980.7482.0281.311,583,100
Nov 13, 201881.4682.5780.4780.6279.931,023,200
Nov 12, 201883.0783.2581.4781.6380.93856,900
Nov 09, 201882.9583.5381.9682.8282.111,310,100
Nov 08, 201883.5384.4483.1283.6882.96965,300
Nov 07, 201883.5484.3182.3784.2083.471,176,400
Nov 06, 201882.1982.9081.8382.7282.011,209,900
Nov 05, 201883.0183.2580.9782.0181.301,273,400
Nov 02, 201882.2183.2481.6982.5081.791,726,900
Nov 01, 201879.9481.7478.9781.6880.981,451,600
Oct 31, 201879.9380.2278.2178.3577.671,984,800
Oct 30, 201876.3979.3875.9979.0278.341,855,300
Oct 29, 201879.2779.6975.4476.3975.731,894,100
Oct 26, 201873.9579.2973.9578.1577.482,837,000
Oct 25, 201877.0278.5775.8177.6777.001,652,300
Oct 24, 201878.9078.9075.3975.5374.881,839,100
Oct 23, 201878.0479.3077.3678.9078.221,651,100
Oct 22, 201881.1681.7079.2079.6979.00940,000
Oct 19, 201882.0682.7680.4980.7780.071,328,500
Oct 18, 201883.0584.3081.3681.8781.161,270,200
Oct 17, 201883.7084.1682.8383.3382.611,069,200
Oct 16, 201882.8684.0482.6483.9783.251,274,900
Oct 15, 201882.4983.4782.1582.3281.611,984,200
Oct 12, 201883.7584.3781.8982.4981.781,801,000
Oct 11, 201883.7585.2882.0082.0581.342,146,300
Oct 10, 201887.0087.1684.2084.2483.512,798,900
Oct 09, 201890.3990.4086.6386.8186.062,543,000
Oct 08, 201891.1292.1491.0291.2690.471,408,200
Oct 05, 201895.0395.0390.5691.0590.272,518,000
Oct 04, 201897.3097.3095.7496.4795.641,244,300
Oct 03, 201897.8298.3897.3097.3696.52969,700
Oct 02, 201897.0297.9796.7397.2996.45551,100
Oct 01, 201896.4497.2696.4496.8796.04483,700
Sep 28, 201896.4096.4295.6195.7294.90899,000
Sep 27, 201897.9197.9196.4196.7595.92727,000
Sep 26, 201898.4098.9797.5397.7196.87752,200
Sep 25, 201899.3599.4398.3498.7297.87667,500
Sep 24, 201899.89100.5098.2598.9398.08763,400
Sep 21, 2018100.17100.3299.2699.8899.021,341,400
Sep 20, 201899.60100.5198.9899.8198.95842,500
Sep 19, 201897.7298.8397.2398.5297.67911,200
Sep 18, 201898.0698.2696.5297.2396.39920,700
Sep 17, 201897.3598.0497.3597.6296.78721,000
Sep 14, 201897.0397.8196.6897.4896.641,017,500
Sep 13, 201895.9697.0895.6096.9296.08901,200
Sep 13, 20180.56 Dividend
Sep 12, 201895.9797.1895.4396.0094.62875,000
Sep 11, 201896.2596.7095.5395.8794.491,453,900
Sep 10, 201897.5798.1796.8996.9295.52857,500
Sep 07, 201896.9297.6696.1097.1095.70856,700
Sep 06, 201897.7598.3996.8297.4596.05778,200
Sep 05, 201896.6398.6496.2397.8096.391,371,100
Sep 04, 201896.7497.1595.8996.6295.23916,600
Aug 31, 201897.4497.8396.5097.0395.63824,400
Aug 30, 201898.4898.4897.2897.7096.29769,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...