Eastman Chemical Company Historical Stock Prices

EMN 
$78.59
*  
0.51
0.65%
Get EMN Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading EMN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    EMN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  78.02  78.75  77.43  78.59 1,296,643
07/29/2015 76.93 79.05 76.93 78.08 1,677,614
07/28/2015 73.88 78.45 73.74 77.02 4,745,710
07/27/2015 72.91 73.05 71.66 72.11 2,550,243
07/24/2015 74.52 74.79 73.07 73.55 1,723,555
07/23/2015 75.73 75.73 73.02 74.52 2,619,677
07/22/2015 76.5 76.76 75.51 75.7 1,192,133
07/21/2015 76.75 77.44 76.43 76.58 1,448,169
07/20/2015 77.79 77.94 76.78 76.89 1,029,577
07/17/2015 79.86 80.39 77.78 78.18 1,639,618
07/16/2015 79.43 79.86 78.4 79.63 1,711,315
07/15/2015 79.12 79.66 78.69 79.27 1,756,727
07/14/2015 77.5 79.32 77.37 79.26 1,179,583
07/13/2015 77.55 77.96 77.1 77.86 1,019,948
07/10/2015 77.25 77.86 76.86 77.19 1,064,284
07/09/2015 77.23 77.78 76.33 76.36 1,087,036
07/08/2015 78.12 78.12 75.79 75.86 1,510,996
07/07/2015 78.17 78.54 76.05 78.35 2,675,434
07/06/2015 79.23 79.85 78.23 78.46 1,571,629
07/02/2015 81.21 81.5 79.63 80.19 1,928,648
07/01/2015 82.79 82.79 80.77 81.05 1,463,913
06/30/2015 83.09 83.679 81.27 81.82 2,121,069
06/29/2015 82.66 83.14 82.2201 82.6 2,607,151
06/26/2015 83.14 83.9 83.08 83.75 3,164,569
06/25/2015 82.44 83.44 82.43 83.14 1,606,010
06/24/2015 83.1 83.9 82.11 82.33 1,303,606
06/23/2015 82.89 83.23 82.72 83 1,456,258
06/22/2015 82.05 83.515 81.6 83.04 2,482,569
06/19/2015 80.51 81.25 80.23 80.48 2,578,516
06/18/2015 79.09 80.59 79 80.37 1,730,396
06/17/2015 78.52 79 78.09 78.95 1,051,616
06/16/2015 77.61 78.4 77.26 78.33 712,429
06/15/2015 77.08 77.69 76.29 77.66 999,814
06/12/2015 77.86 78.06 77.28 77.82 697,390
06/11/2015 78.24 78.51 77.76 77.98 761,836
06/10/2015 78.37 78.95 78.25 78.57 1,055,425
06/09/2015 78 78.3 77.49 77.84 1,379,143
06/08/2015 77.65 78.39 77.54 77.86 1,532,327
06/05/2015 77.49 77.81 76.87 77.28 1,645,241
06/04/2015 77.77 78.23 76.96 77.79 1,567,712
06/03/2015 77.24 78.68 76.99 78.27 1,550,988
06/02/2015 76.52 77.365 75.82 76.95 1,700,416
06/01/2015 77.43 77.53 75.91 76.67 1,912,468
05/29/2015 76.74 78.47 76.46 76.77 1,970,540
05/28/2015 76.44 76.6 76.07 76.51 805,082
05/27/2015 76.26 76.89 76.03 76.58 935,217
05/26/2015 77.84 77.84 76.02 76.4 1,398,896
05/22/2015 78.03 78.8199 77.83 78.06 839,321
05/21/2015 77.27 78.3 77.27 78.13 1,066,278
05/20/2015 77.22 77.68 76.83 77.29 958,715
05/19/2015 77.61 78.08 76.65 77.05 1,425,037
05/18/2015 78.27 78.48 77.306 77.93 1,019,889
05/15/2015 78.06 78.33 77.4 78.25 1,311,713
05/14/2015 78.65 78.8 78.12 78.21 1,454,329
05/13/2015 78.75 78.845 78.01 78.28 1,633,376
05/12/2015 79.66 79.77 78.45 78.7 1,160,611
05/11/2015 79.89 80.53 79.3401 80.1 2,125,409
05/08/2015 79.52 80.24 79.15 80.08 1,738,349
05/07/2015 78.74 78.84 78.09 78.31 1,778,478
05/06/2015 79.88 80.313 78.68 78.97 1,683,101
05/05/2015 79.4 80.93 79.34 79.54 2,239,579
05/04/2015 79 79.4 78.44 78.66 1,986,945
05/01/2015 76.95 79.43 76.27 78.74 2,888,488
04/30/2015 76.16 76.5 75.35 76.22 1,638,895
04/29/2015 75.18 76.38 75.13 76.29 1,122,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?