EMN - Eastman Chemical Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201882.0682.7680.5880.6180.61459,503
Oct 18, 201883.0584.3081.3681.8781.871,264,200
Oct 17, 201883.7084.1682.8383.3383.331,069,200
Oct 16, 201882.8684.0482.6483.9783.971,274,900
Oct 15, 201882.4983.4782.1582.3282.321,984,200
Oct 12, 201883.7584.3781.8982.4982.491,801,000
Oct 11, 201883.7585.2882.0082.0582.052,146,300
Oct 10, 201887.0087.1684.2084.2484.242,798,900
Oct 09, 201890.3990.4086.6386.8186.812,543,000
Oct 08, 201891.1292.1491.0291.2691.261,408,200
Oct 05, 201895.0395.0390.5691.0591.052,518,000
Oct 04, 201897.3097.3095.7496.4796.471,244,300
Oct 03, 201897.8298.3897.3097.3697.36969,700
Oct 02, 201897.0297.9796.7397.2997.29551,100
Oct 01, 201896.4497.2696.4496.8796.87483,700
Sep 28, 201896.4096.4295.6195.7295.72899,000
Sep 27, 201897.9197.9196.4196.7596.75727,000
Sep 26, 201898.4098.9797.5397.7197.71752,200
Sep 25, 201899.3599.4398.3498.7298.72667,500
Sep 24, 201899.89100.5098.2598.9398.93763,400
Sep 21, 2018100.17100.3299.2699.8899.881,341,400
Sep 20, 201899.60100.5198.9899.8199.81842,500
Sep 19, 201897.7298.8397.2398.5298.52911,200
Sep 18, 201898.0698.2696.5297.2397.23920,700
Sep 17, 201897.3598.0497.3597.6297.62721,000
Sep 14, 201897.0397.8196.6897.4897.481,017,500
Sep 13, 201895.9697.0895.6096.9296.92901,200
Sep 13, 20180.56 Dividend
Sep 12, 201895.9797.1895.4396.0095.44875,000
Sep 11, 201896.2596.7095.5395.8795.311,453,900
Sep 10, 201897.5798.1796.8996.9296.35857,500
Sep 07, 201896.9297.6696.1097.1096.53856,700
Sep 06, 201897.7598.3996.8297.4596.88778,200
Sep 05, 201896.6398.6496.2397.8097.231,371,100
Sep 04, 201896.7497.1595.8996.6296.06916,600
Aug 31, 201897.4497.8396.5097.0396.46824,400
Aug 30, 201898.4898.4897.2897.7097.13769,600
Aug 29, 201898.8199.3198.2798.7398.15566,300
Aug 28, 201899.93100.5298.5398.8898.30759,000
Aug 27, 201899.32100.2699.3099.8799.29540,600
Aug 24, 201898.3099.3798.0798.9998.41670,500
Aug 23, 201898.1598.2196.9697.7297.15686,100
Aug 22, 201899.2099.5998.3098.3897.811,081,400
Aug 21, 201898.2599.8198.2599.1998.611,144,600
Aug 20, 201897.8098.8097.8098.1497.57896,100
Aug 17, 201897.3898.2097.1897.6997.12857,000
Aug 16, 201897.5798.0697.1797.3196.74768,700
Aug 15, 201898.3198.3195.8596.7396.17953,900
Aug 14, 201899.0999.8698.9299.0498.46871,300
Aug 13, 2018100.03100.4098.3998.8698.28814,600
Aug 10, 2018101.10101.1599.3099.8799.29803,800
Aug 09, 2018101.44102.47101.15101.74101.15547,000
Aug 08, 2018101.97102.57100.95101.45100.86714,300
Aug 07, 2018102.25102.94101.40101.71101.12748,100
Aug 06, 2018101.60102.15100.80101.78101.19853,200
Aug 03, 2018100.00102.32100.00101.99101.401,009,700
Aug 02, 2018100.90101.4199.77100.0399.451,003,600
Aug 01, 2018103.26103.62101.65101.88101.29840,300
Jul 31, 2018101.92103.92101.81103.62103.021,142,900
Jul 30, 2018101.03102.30100.83101.38100.79910,900
Jul 27, 2018101.00102.0999.00100.89100.301,602,200
Jul 26, 2018101.82102.85101.74102.37101.77935,500
Jul 25, 201899.98101.9199.97101.71101.12991,900
Jul 24, 2018100.24100.9399.71100.2299.64552,100
Jul 23, 201899.99100.3099.1899.4598.87595,100
Jul 20, 2018100.29100.8899.9599.9999.41662,600
Jul 19, 2018101.09101.5899.97100.72100.13517,900
Jul 18, 2018100.73101.93100.73101.40100.81676,000
Jul 17, 201898.66100.8998.66100.66100.07716,100
Jul 16, 201899.5999.9098.3998.6198.03514,800
Jul 13, 201899.06100.4599.0699.4898.90616,000
Jul 12, 201899.8699.8898.7199.1998.61839,500
Jul 11, 2018100.78101.1198.7599.1598.57894,500
Jul 10, 2018102.44102.65100.58101.86101.271,005,900
Jul 09, 201899.95101.0699.90100.83100.24725,100
Jul 06, 201899.00100.3198.4899.7499.16583,700
Jul 05, 201899.3499.9398.5899.4598.87817,200
Jul 03, 2018100.21100.9398.3398.5397.96544,600
Jul 02, 201898.78100.3798.3899.4598.87776,100
Jun 29, 2018100.06101.6599.8599.9699.381,179,000
Jun 28, 201899.19100.0097.8999.7099.121,098,400
Jun 27, 2018100.23101.8199.1199.1398.551,360,100
Jun 26, 2018100.62100.9599.66100.2399.651,220,700
Jun 25, 2018101.97101.9799.54100.3199.721,021,400
Jun 22, 2018102.12103.81101.57102.09101.491,367,100
Jun 21, 2018103.08103.17100.70100.95100.361,226,500
Jun 20, 2018104.58104.76102.01103.02102.421,235,900
Jun 19, 2018106.61106.91103.94104.19103.58980,600
Jun 18, 2018108.11108.34107.19107.83107.20765,700
Jun 15, 2018107.43109.00107.18108.92108.281,393,700
Jun 14, 2018108.14108.74107.31107.93107.30720,000
Jun 14, 20180.56 Dividend
Jun 13, 2018109.74109.90108.12108.46107.27727,400
Jun 12, 2018109.43110.17108.84109.47108.27802,400
Jun 11, 2018109.21109.59108.36109.40108.20876,100
Jun 08, 2018108.42109.20107.63109.07107.87629,100
Jun 07, 2018109.60110.00107.98108.30107.11903,900
Jun 06, 2018106.57110.00106.57109.97108.761,277,000
Jun 05, 2018106.14107.42106.10106.37105.20809,400
Jun 04, 2018106.19106.63105.64106.07104.91550,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...