Eastman Chemical Historical Data

EMN
Download
Date Close Price change Market cap Trading volume
Sep 5 $ 90.56
+0.82%
$ -- $ 182
Jun 13 $ 100.22
-1.89%
$ 200.44 billion $ 100
Jun 6 $ 102.16
-0.44%
$ 204.31 billion $ 306
Apr 4 $ 108.43
+2.63%
$ 216.86 billion $ 646
Mar 28 $ 111.17
-2.35%
$ 222.34 billion $ 670
Mar 7 $ 104.38
-7.11%
$ 208.75 billion $ 210
Jan 17 $ 120.21
-6.17%
$ 240.41 billion $ 370
Dec 27 $ 120.73
+0.43%
$ 241.47 billion $ 240
Nov 15 $ 112.37
-1.47%
$ 224.73 billion $ 340
Nov 1 $ 110.21
+5.87%
$ 220.42 billion $ 835
Oct 25 $ 104.1
+0.24%
$ 208.2 billion $ 1,247
Sep 13 $ 105.43
-0.42%
$ 210.86 billion $ 210
Aug 2 $ 111.71
-2.44%
$ 223.42 billion $ 1,340
Jul 26 $ 110.68
+1.80%
$ 221.36 billion $ 6,988
Jul 19 $ 110.04
+4.18%
$ 220.07 billion $ 429
Jun 7 $ 125.92
-1.15%
$ 8.01 million $ 11,752
Apr 19 $ 110.88
-2.56%
$ 7.06 million $ 224
Apr 12 $ 113.83
-0.33%
$ 7.24 million $ 228
Apr 5 $ 111.61
+0.23%
$ 7.1 million $ 446
Mar 29 $ 109.93
-0.36%
$ 7 million $ 220
Mar 22 $ 0
--%
$ -- $ 0
Jan 4 $ 100.15
-0.02%
$ 6.37 million $ 300
Dec 28 $ 100.17
+1.57%
$ 6.38 million $ 600
Dec 14 $ 100.69
-0.66%
$ 6.41 million $ 202
Dec 7 $ 102.09
+0.06%
$ -- $ 102
Nov 30 $ 102.03
+4.34%
$ -- $ 404
Nov 16 $ 95.55
-1.05%
$ -- $ 967
Nov 2 $ 85.39
+2.73%
$ 5.43 million $ 680
Sep 28 $ 77.02
-2.85%
$ 4.9 million $ 155
Sep 7 $ 78.61
-1.68%
$ 5 million $ 237
May 11 $ 59.07
-1.47%
$ 3.76 million $ 2,972
Download