U.S. markets open in 8 hours 25 minutes

Eastman Chemical Company (EMN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.90+0.06 (+0.06%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020100.50100.9098.7499.9099.90353,300
Nov 25, 2020102.00102.5499.4199.8499.84855,500
Nov 24, 2020100.90103.7399.80103.22103.221,237,000
Nov 23, 202097.00100.0796.72100.00100.001,114,100
Nov 20, 202096.3296.9995.4496.5596.55761,400
Nov 19, 202096.0196.5494.3396.5196.51845,600
Nov 18, 202097.3497.9196.1296.7396.73643,400
Nov 17, 202097.0097.0295.4197.0197.011,197,300
Nov 16, 202095.0698.5294.8898.0098.001,102,300
Nov 13, 202091.1094.3291.1094.0094.00737,900
Nov 12, 202090.7391.7490.0990.7590.75905,800
Nov 11, 202093.1593.7090.8191.7691.76714,800
Nov 10, 202090.3693.8490.3193.4093.401,135,700
Nov 09, 202090.1093.1089.2790.3490.341,084,100
Nov 06, 202086.7886.9084.7485.0385.03506,200
Nov 05, 202083.8287.4583.8286.4286.42519,200
Nov 04, 202084.1884.5681.2982.9182.91772,900
Nov 03, 202084.7985.2583.1384.6384.63590,800
Nov 02, 202082.3084.2881.3783.3283.32934,300
Oct 30, 202080.4183.2979.3180.8480.84940,000
Oct 29, 202080.1582.6479.3881.8981.89943,000
Oct 28, 202080.1681.0578.8880.2780.27900,500
Oct 27, 202084.5484.7182.1682.4582.45783,300
Oct 26, 202085.6885.9583.6584.8284.82648,400
Oct 23, 202086.7887.6386.1487.3287.32764,900
Oct 22, 202085.8486.2683.2486.1086.10662,200
Oct 21, 202086.0887.3585.1485.3585.35487,300
Oct 20, 202086.4987.9186.3586.6486.64386,900
Oct 19, 202086.9188.0485.6285.7885.78744,600
Oct 16, 202086.5487.2185.9886.4986.49471,600
Oct 15, 202084.5086.1583.9686.1386.13603,100
Oct 14, 202084.8285.9484.6785.6185.61384,200
Oct 13, 202084.9085.1283.3584.5284.52616,100
Oct 12, 202086.6686.6685.1885.8585.85725,400
Oct 09, 202086.0786.7285.4686.1686.16723,100
Oct 08, 202084.0085.4483.7185.4085.40807,000
Oct 07, 202081.8584.2481.8583.5283.52858,600
Oct 06, 202081.2482.9079.9380.2580.251,288,200
Oct 05, 202078.8981.0178.8280.5180.51886,600
Oct 02, 202075.0178.9974.8478.1778.17881,400
Oct 01, 202078.0878.7676.0176.3176.31893,400
Sep 30, 202077.4579.1377.4578.1278.121,046,800
Sep 29, 202078.4478.9676.9277.1577.15535,800
Sep 28, 202078.4479.4378.1178.5178.511,035,000
Sep 25, 202076.2877.5676.0177.3077.30607,700
Sep 24, 202076.9277.6675.7277.0477.04781,500
Sep 23, 202078.9079.6576.8677.0177.01977,200
Sep 22, 202080.4781.0177.8879.0179.011,002,900
Sep 21, 202082.3982.5179.8080.5780.571,426,300
Sep 18, 202084.4185.4483.0383.8383.831,794,800
Sep 17, 202082.2886.3280.9985.4885.481,739,000
Sep 16, 202080.6283.5780.2382.7582.751,518,800
Sep 15, 202080.9481.3279.6080.1580.151,354,500
Sep 14, 202080.2081.0179.3381.0081.001,300,100
Sep 14, 20200.66 Dividend
Sep 11, 202079.0580.0578.2480.0079.34989,800
Sep 10, 202079.8180.1978.1978.5077.851,039,800
Sep 09, 202078.2880.1778.0779.8079.14945,000
Sep 08, 202077.9278.4676.4477.5476.901,383,500
Sep 04, 202078.6579.4377.5478.9378.281,438,800
Sep 03, 202078.6878.9876.4877.6477.001,425,300
Sep 02, 202076.9979.2776.1179.0978.441,326,200
Sep 01, 202072.6976.6472.0276.6175.981,228,500
Aug 31, 202074.5074.5872.9973.1172.51983,300
Aug 28, 202074.1774.5972.6074.4373.82565,300
Aug 27, 202073.4374.1972.5573.8973.28718,300
Aug 26, 202073.3774.1073.1173.2872.68534,500
Aug 25, 202073.5874.5573.0173.4672.851,404,700
Aug 24, 202071.4673.4371.3573.3472.73634,200
Aug 21, 202071.2671.6470.5070.8070.22681,400
Aug 20, 202071.0671.9271.0671.4570.86482,300
Aug 19, 202072.2072.4471.5271.8871.29494,800
Aug 18, 202072.3173.0871.8671.9071.31517,600
Aug 17, 202073.1273.9571.6872.4071.801,138,200
Aug 14, 202072.7273.5572.5273.2972.69370,900
Aug 13, 202073.3174.0372.8773.3772.76612,900
Aug 12, 202075.5075.9473.4973.5872.971,099,500
Aug 11, 202075.4976.4774.9475.1874.56724,300
Aug 10, 202072.7774.5472.7774.2573.64953,900
Aug 07, 202071.5573.0671.0073.0672.46655,100
Aug 06, 202072.2072.5371.5571.9271.33881,000
Aug 05, 202071.2573.6271.2572.5671.961,487,800
Aug 04, 202072.8572.9569.6471.0870.491,991,700
Aug 03, 202074.9975.9974.1975.1774.551,032,200
Jul 31, 202074.7975.0573.5074.6374.011,873,700
Jul 30, 202075.9976.0774.3374.9474.32706,900
Jul 29, 202076.7777.5676.2377.4376.79638,900
Jul 28, 202077.8178.1476.0876.3675.73826,100
Jul 27, 202076.6378.9675.9178.4277.771,100,000
Jul 24, 202076.6077.3076.0876.6476.01757,800
Jul 23, 202076.3277.1075.5076.4875.85545,900
Jul 22, 202076.0276.6975.6976.6075.97580,500
Jul 21, 202075.0576.5775.0576.2175.58870,500
Jul 20, 202075.2675.9974.3774.9974.37958,800
Jul 17, 202076.0276.2075.0475.8975.26956,200
Jul 16, 202075.0076.0074.4175.6575.03770,900
Jul 15, 202074.3475.5573.8875.2374.611,120,200
Jul 14, 202071.0573.1771.0173.0272.421,058,300
Jul 13, 202071.1172.5270.3871.4270.831,004,500
Jul 10, 202068.3170.3568.2470.1969.61659,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...