EMN - Eastman Chemical Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018100.290100.880100.010100.485100.485299,875
Jul 19, 2018101.090101.58099.970100.720100.720508,100
Jul 18, 2018100.730101.930100.730101.400101.400676,000
Jul 17, 201898.660100.89098.660100.660100.660716,100
Jul 16, 201899.59099.90098.39098.61098.610514,800
Jul 13, 201899.060100.45099.06099.48099.480616,000
Jul 12, 201899.86099.88098.71099.19099.190839,500
Jul 11, 2018100.780101.11098.75099.15099.150894,500
Jul 10, 2018102.440102.650100.580101.860101.8601,005,900
Jul 09, 201899.950101.06099.900100.830100.830725,100
Jul 06, 201899.000100.31098.48099.74099.740583,700
Jul 05, 201899.34099.93098.58099.45099.450817,200
Jul 03, 2018100.210100.93098.33098.53098.530544,600
Jul 02, 201898.780100.37098.38099.45099.450776,100
Jun 29, 2018100.060101.65099.85099.96099.9601,179,000
Jun 28, 201899.190100.00097.89099.70099.7001,098,400
Jun 27, 2018100.230101.81099.11099.13099.1301,360,100
Jun 26, 2018100.620100.95099.660100.230100.2301,220,700
Jun 25, 2018101.970101.97099.540100.310100.3101,021,400
Jun 22, 2018102.120103.810101.570102.090102.0901,367,100
Jun 21, 2018103.080103.170100.700100.950100.9501,226,500
Jun 20, 2018104.580104.760102.010103.020103.0201,235,900
Jun 19, 2018106.610106.910103.940104.190104.190980,600
Jun 18, 2018108.110108.340107.190107.830107.830765,700
Jun 15, 2018107.430109.000107.180108.920108.9201,393,700
Jun 14, 2018108.140108.740107.310107.930107.930720,000
Jun 14, 20180.56 Dividend
Jun 13, 2018109.740109.900108.120108.460107.900727,400
Jun 12, 2018109.430110.170108.840109.470108.905802,400
Jun 11, 2018109.210109.590108.360109.400108.835876,100
Jun 08, 2018108.420109.200107.630109.070108.507629,100
Jun 07, 2018109.600110.000107.980108.300107.741903,900
Jun 06, 2018106.570110.000106.570109.970109.4021,277,000
Jun 05, 2018106.140107.420106.100106.370105.821809,400
Jun 04, 2018106.190106.630105.640106.070105.522550,100
Jun 01, 2018105.230106.720104.950105.780105.234671,800
May 31, 2018105.080105.500104.270104.310103.7711,342,900
May 30, 2018104.840105.660104.440104.750104.209862,500
May 29, 2018105.290106.090103.590104.220103.6821,059,600
May 25, 2018106.490106.750105.730106.260105.711708,700
May 24, 2018107.770108.100106.560107.270106.716727,900
May 23, 2018107.530108.050106.530107.850107.293603,900
May 22, 2018109.200109.610108.300108.440107.880838,400
May 21, 2018109.340109.700108.130108.690108.129550,000
May 18, 2018108.490109.690108.060108.950108.387622,400
May 17, 2018108.270109.220107.710108.480107.920816,000
May 16, 2018107.770109.410107.630108.580108.0191,011,600
May 15, 2018106.280107.600105.760107.500106.945824,700
May 14, 2018107.000107.790106.090106.710106.159638,100
May 11, 2018107.940108.280106.580106.730106.179727,000
May 10, 2018107.430108.990107.290107.700107.144837,900
May 09, 2018105.750107.740105.620107.450106.8951,584,900
May 08, 2018104.980106.000104.720105.530104.9851,157,600
May 07, 2018105.110105.820104.630105.070104.528626,500
May 04, 2018102.240105.100101.800104.800104.2591,021,000
May 03, 2018102.440103.280101.570102.870102.339992,900
May 02, 2018102.070103.700102.070102.640102.1101,207,600
May 01, 2018101.640102.720100.190102.140101.6131,867,400
Apr 30, 2018104.880105.230102.060102.080101.5531,612,700
Apr 27, 2018107.400108.000102.500104.600104.0601,416,000
Apr 26, 2018105.520106.370104.370105.900105.3531,181,800
Apr 25, 2018105.390105.970103.970105.150104.6071,003,700
Apr 24, 2018107.510108.090103.320105.300104.7561,243,600
Apr 23, 2018107.090108.140106.700107.210106.656762,300
Apr 20, 2018107.690108.610106.390107.340106.786888,500
Apr 19, 2018108.230108.710106.730107.470106.9151,035,900
Apr 18, 2018108.670109.340107.960108.370107.810833,800
Apr 17, 2018108.330109.160107.290108.150107.5921,043,100
Apr 16, 2018106.300107.420105.660107.300106.746979,100
Apr 13, 2018106.850107.360105.030105.440104.896950,300
Apr 12, 2018105.920106.790105.730106.210105.662709,700
Apr 11, 2018105.300106.590104.720105.140104.597902,000
Apr 10, 2018104.650106.670104.450106.260105.7111,083,000
Apr 09, 2018103.290104.190102.640102.690102.1601,007,400
Apr 06, 2018103.890104.750101.880102.850102.319959,500
Apr 05, 2018104.560105.820103.720105.320104.776807,400
Apr 04, 2018100.080103.85099.220103.650103.1151,515,000
Apr 03, 2018102.870103.480101.410102.960102.4281,253,500
Apr 02, 2018105.380105.740101.670102.690102.1601,417,800
Mar 29, 2018104.690106.230104.200105.580105.0351,194,200
Mar 28, 2018105.520106.120103.590104.180103.6421,149,200
Mar 27, 2018105.600106.700104.530105.000104.4581,188,200
Mar 26, 2018103.860105.470103.710105.290104.7461,296,300
Mar 23, 2018104.430104.830102.540102.800102.2691,493,700
Mar 22, 2018106.150106.990103.830103.970103.4331,020,000
Mar 21, 2018105.940108.680105.940107.470106.9151,348,600
Mar 20, 2018106.720106.850104.570106.080105.5321,641,300
Mar 19, 2018107.520107.650105.520106.530105.9801,393,700
Mar 16, 2018107.060108.310106.550107.790107.2332,175,000
Mar 15, 2018107.700108.470106.950106.970106.4181,238,900
Mar 14, 2018109.330109.520106.980107.490106.9351,106,500
Mar 14, 20180.56 Dividend
Mar 13, 2018111.300112.450109.140109.350108.2281,281,200
Mar 12, 2018109.370111.160108.820110.840109.7032,088,100
Mar 09, 2018106.940109.470106.640109.290108.1691,731,600
Mar 08, 2018106.560106.680104.780105.900104.814923,300
Mar 07, 2018104.780106.430104.450106.160105.0711,270,900
Mar 06, 2018103.820106.320103.250105.820104.7351,894,100
Mar 05, 2018100.250103.410100.250103.120102.0621,328,600
Mar 02, 201899.590101.07098.540100.75099.717905,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...