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
2018-10-16 83.28 83.99 83.05 83.99 67,759
2018-10-15 83.39 83.39 82.42 82.54 56,368
2018-10-12 83.67 84.20 82.08 82.77 117,421
2018-10-11 84.06 84.22 82.08 82.39 106,518
2018-10-10 85.22 86.74 84.44 84.44 174,434
2018-10-09 89.43 89.45 86.64 86.66 123,100
2018-10-08 91.58 92.11 91.09 91.33 73,551
2018-10-05 92.77 93.07 90.60 90.9775 79,939
2018-10-04 97.07 97.07 95.76 96.39 43,706
2018-10-03 98.02 98.38 97.39 97.39 38,252
2018-10-02 97.71 97.73 97.14 97.31 20,054
2018-10-01 97.02 97.16 96.53 96.73 17,189
2018-09-28 96.10 96.28 95.70 95.73 25,934
2018-09-27 97.29 97.58 96.68 96.82 26,004
2018-09-26 98.40 98.51 97.70 97.76 25,528
2018-09-25 98.90 99.36 98.55 98.72 25,075
2018-09-24 98.53 99.02 98.29 98.88 26,637
2018-09-21 99.56 99.94 99.48 99.94 30,005
2018-09-20 99.70 100.05 99.28 99.84 26,526
2018-09-19 98.50 98.60 97.87 98.52 36,635
2018-09-18 98.06 98.06 96.54 97.13 23,080
2018-09-17 97.64 97.98 97.40 97.54 27,044
2018-09-14 96.89 97.62 96.80 97.52 32,461
2018-09-13 96.02 97.06 96.02 96.80 20,701
2018-09-12 96.12 97.09 95.74 96.10 31,828
2018-09-11 95.69 96.70 95.69 95.91 37,743
2018-09-10 97.75 98.17 96.95 96.95 30,479
2018-09-07 96.86 97.53 96.15 97.18 31,995
2018-09-06 98.08 98.24 96.82 97.65 27,079
2018-09-05 96.60 98.52 96.60 97.79 46,000

» More Eastman Chem Stock Price History

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