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
2017-12-12 92.90 93.70 92.90 92.97 41,477
2017-12-11 92.39 93.36 92.39 92.68 46,590
2017-12-08 92.03 92.60 91.65 92.12 72,797
2017-12-07 90.52 91.57 90.52 91.56 41,775
2017-12-06 90.95 91.51 90.52 90.80 58,742
2017-12-05 90.88 91.27 89.89 91.19 87,350
2017-12-04 92.46 92.53 91.41 91.41 68,514
2017-12-01 92.57 92.78 91.01 91.93 75,422
2017-11-30 91.71 92.93 91.66 92.37 54,128
2017-11-29 91.52 91.52 90.54 91.50 38,408
2017-11-28 91.07 91.62 90.81 91.59 24,564
2017-11-27 91.06 91.19 90.76 90.94 43,016
2017-11-24 91.24 91.24 90.73 91.14 12,609
2017-11-22 91.24 91.33 90.99 90.99 29,039
2017-11-21 90.37 91.04 89.96 91.01 60,108
2017-11-20 89.865 90.10 89.41 90.05 24,171
2017-11-17 89.41 90.20 89.40 90.01 41,601
2017-11-16 89.75 90.29 89.68 90.19 46,585
2017-11-15 89.85 89.97 88.90 89.80 88,219
2017-11-14 90.66 90.66 89.63 90.12 61,121
2017-11-13 90.62 91.59 90.40 91.50 48,776
2017-11-10 90.22 90.75 90.21 90.74 35,021
2017-11-09 89.28 90.20 89.28 89.91 56,565
2017-11-08 90.43 91.08 89.965 90.57 46,320
2017-11-07 90.91 91.01 90.16 90.58 60,115
2017-11-06 90.84 90.89 90.20 90.37 55,710
2017-11-03 91.02 91.63 91.02 91.41 35,348
2017-11-02 90.53 91.20 89.86 91.07 104,002
2017-11-01 90.62 91.40 90.36 90.90 66,611
2017-10-31 91.38 91.42 90.87 90.89 78,895

» More Eastman Chem Stock Price History

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