Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eastman Chemical (NY: EMN )

99.42 -0.53 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	66.32	66.55	65.17	66.17	2,112,924	-0.27(-0.41%)
Jul 30, 2020	67.38	67.45	65.91	66.45	797,201	-2.21(-3.22%)
Jul 29, 2020	68.07	68.77	67.59	68.66	720,583	+0.95(+1.40%)
Jul 28, 2020	68.99	69.29	67.46	67.71	931,724	-1.83(-2.63%)
Jul 27, 2020	67.95	70.01	67.31	69.53	1,240,598	+1.58(+2.32%)
Jul 24, 2020	67.92	68.54	67.46	67.96	854,530	+0.14(+0.21%)
Jul 23, 2020	67.67	68.36	66.94	67.81	615,688	-0.11(-0.16%)
Jul 22, 2020	67.41	68.00	67.11	67.92	654,686	+0.35(+0.51%)
Jul 21, 2020	66.55	67.89	66.55	67.57	981,724	+1.08(+1.63%)
Jul 20, 2020	66.73	67.38	65.94	66.49	1,081,324	-0.80(-1.19%)
Jul 17, 2020	67.41	67.57	66.54	67.29	1,078,284	+0.21(+0.32%)
Jul 16, 2020	66.50	67.39	65.98	67.08	869,380	+0.37(+0.56%)
Jul 15, 2020	65.92	66.99	65.51	66.71	1,263,315	+1.96(+3.03%)
Jul 14, 2020	63.00	64.88	62.96	64.75	1,193,554	+1.42(+2.24%)
Jul 13, 2020	63.05	64.30	62.41	63.33	1,132,834	+1.09(+1.75%)
Jul 10, 2020	60.57	62.38	60.50	62.24	743,442	+1.67(+2.75%)
Jul 09, 2020	61.84	61.84	60.02	60.57	1,105,743	-1.31(-2.12%)
Jul 08, 2020	63.02	63.26	60.92	61.88	1,469,908	-1.34(-2.12%)
Jul 07, 2020	63.12	64.03	62.78	63.22	1,217,231	-0.59(-0.93%)
Jul 06, 2020	63.69	63.88	62.13	63.81	1,310,208	+1.76(+2.84%)
Jul 02, 2020	62.15	63.48	61.35	62.05	1,149,561	+1.13(+1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eastman Chemical (NY: EMN )

Historical Prices