Quantcast

Eastman Chemical Company Common Stock Historical Stock Prices

EMN 
$99.81
*  
1.29
1.31%
Get EMN Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading EMN now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    EMN Pre-Market
 
 
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 20-JUN-2018 TO 20-SEP-2018

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 99.45 100.51 98.98 99.81 842,459
09/20/2018 99.6 100.51 98.98 99.81 842,459
09/19/2018 97.72 98.83 97.23 98.52 908,836
09/18/2018 98.06 98.26 96.52 97.23 920,771
09/17/2018 97.35 98.04 97.35 97.62 720,958
09/14/2018 97.03 97.81 96.68 97.48 1,013,193
09/13/2018 95.96 97.08 95.6 96.92 898,915
09/12/2018 95.97 97.18 95.431 96 874,108
09/11/2018 96.25 96.7 95.53 95.87 1,453,917
09/10/2018 97.57 98.17 96.89 96.92 857,468
09/07/2018 96.92 97.66 96.1 97.1 854,534
09/06/2018 97.75 98.39 96.82 97.45 775,680
09/05/2018 96.63 98.64 96.23 97.8 1,371,262
09/04/2018 96.74 97.15 95.885 96.62 916,565
08/31/2018 97.44 97.825 96.5 97.03 823,709
08/30/2018 98.48 98.48 97.28 97.7 747,043
08/29/2018 98.81 99.31 98.27 98.73 566,310
08/28/2018 99.93 100.52 98.53 98.88 758,950
08/27/2018 99.32 100.26 99.299 99.87 540,589
08/24/2018 98.3 99.37 98.07 98.99 670,452
08/23/2018 98.15 98.21 96.96 97.72 686,096
08/22/2018 99.2 99.59 98.3 98.38 1,081,416
08/21/2018 98.25 99.81 98.25 99.19 1,135,979
08/20/2018 97.8 98.8 97.8 98.14 896,395
08/17/2018 97.38 98.2 97.18 97.69 766,463
08/16/2018 97.57 98.06 97.17 97.31 737,650
08/15/2018 98.31 98.31 95.85 96.73 906,943
08/14/2018 99.09 99.86 98.915 99.04 799,693
08/13/2018 100.03 100.4 98.39 98.86 816,312
08/10/2018 101.1 101.1467 99.3 99.87 714,322
08/09/2018 101.44 102.47 101.15 101.74 546,981
08/08/2018 101.97 102.57 100.95 101.45 714,876
08/07/2018 102.25 102.94 101.4 101.71 748,114
08/06/2018 101.6 102.15 100.8 101.78 853,225
08/03/2018 100 102.32 100 101.99 994,300
08/02/2018 100.9 101.4055 99.77 100.03 958,640
08/01/2018 103.26 103.615 101.525 101.88 840,316
07/31/2018 101.92 103.92 101.81 103.62 1,142,016
07/30/2018 101.03 102.3 100.825 101.38 902,248
07/27/2018 101 102.09 99 100.89 1,622,371
07/26/2018 101.82 102.85 101.7375 102.37 934,936
07/25/2018 99.98 101.91 99.97 101.71 962,394
07/24/2018 100.24 100.93 99.71 100.22 550,664
07/23/2018 99.99 100.295 99.18 99.45 594,727
07/20/2018 100.29 100.88 99.95 99.99 665,392
07/19/2018 101.09 101.58 99.97 100.72 517,938
07/18/2018 100.73 101.93 100.73 101.4 673,641
07/17/2018 98.66 100.89 98.66 100.66 715,922
07/16/2018 99.59 99.9045 98.39 98.61 514,993
07/13/2018 99.06 100.445 99.06 99.48 616,256
07/12/2018 99.86 99.88 98.71 99.19 839,544
07/11/2018 100.78 101.11 98.75 99.15 894,529
07/10/2018 102.44 102.65 100.58 101.86 1,005,742
07/09/2018 99.95 101.06 99.9 100.83 721,380
07/06/2018 99 100.31 98.48 99.74 590,882
07/05/2018 99.34 99.93 98.58 99.45 790,192
07/03/2018 100.21 100.93 98.33 98.53 545,213
07/02/2018 98.78 100.37 98.38 99.45 775,085
06/29/2018 100.06 101.65 99.85 99.96 1,177,041
06/28/2018 99.19 100 97.89 99.7 1,098,412
06/27/2018 100.23 101.81 99.11 99.13 1,358,696
06/26/2018 100.62 100.945 99.66 100.23 1,220,748
06/25/2018 101.97 101.97 99.54 100.31 1,018,443
06/22/2018 102.12 103.81 101.565 102.09 1,419,125
06/21/2018 103.08 103.17 100.695 100.95 1,226,541
06/20/2018 104.58 104.755 102.01 103.02 1,235,948
*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?

Smart Portfolio