EASTMAN CHEM Historical Stock Price

Below is the stock price history for Eastman Chem EMN. Data is recorded each day for the historical open, high, low, close and volume. The Eastman Chem stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eastman Chem Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 100.99 100.99 100.04 100.73 20,841
2018-07-18 101.28 101.90 101.14 101.49 28,027
2018-07-17 99.03 100.85 98.89 100.72 22,031
2018-07-16 99.52 99.84 98.46 98.59 14,478
2018-07-13 99.38 100.18 99.30 99.45 21,172
2018-07-12 100.36 100.36 98.74 99.14 27,571
2018-07-11 100.96 100.96 98.81 99.14 28,352
2018-07-10 101.35 102.60 101.05 101.84 28,958
2018-07-09 100.17 101.03 99.91 100.84 22,894
2018-07-06 98.99 100.27 98.60 99.68 14,908
2018-07-05 99.64 99.91 98.79 99.45 21,166
2018-07-03 100.32 100.81 98.40 98.54 26,767
2018-07-02 99.53 100.30 98.87 99.32 43,954
2018-06-29 100.47 101.56 100.13 100.17 32,446
2018-06-28 99.10 99.95 98.16 99.83 31,311
2018-06-27 100.02 101.77 99.16 99.26 41,526
2018-06-26 100.70 100.79 99.66 100.24 55,007
2018-06-25 101.75 101.75 99.55 100.48 35,367
2018-06-22 102.35 103.63 102.18 102.18 40,503
2018-06-21 102.82 103.17 100.77 100.95 54,037
2018-06-20 104.65 104.65 102.15 102.98 51,321
2018-06-19 106.38 106.38 103.99 104.07 32,255
2018-06-18 108.22 108.22 107.19 107.81 22,726
2018-06-15 107.65 108.88 107.30 108.88 27,729
2018-06-14 108.30 108.52 107.37 107.93 26,960
2018-06-13 109.85 109.85 108.15 108.58 35,722
2018-06-12 109.52 110.10 108.905 109.36 44,209
2018-06-11 108.63 109.56 108.50 109.45 17,302
2018-06-08 108.46 109.14 107.87 108.98 21,050
2018-06-07 109.62 109.79 108.01 108.37 31,373

» More Eastman Chem Stock Price History

To see other companies like Eastman Chem (EMN), view our stock market today for news, and other data.