Eastman Chemical Co Historical Data - EMN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Eastman Chemical Co (EMN)
Eastman Chemical Co (EMN) Historical

Eastman Chemical Co (EMN)

103.405

2.04

( 2.01% )

Updated: 14:14:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.645	2.62504962287	100.76	104.11	100.11	1164236	101.83115629	CS
4	-4.325	-4.01466629537	107.73	108.03	98.17	1092726	102.57536727	CS
12	2.805	2.78827037773	100.6	114.5	96.045	948534	104.77450687	CS
26	3.065	3.05461431134	100.34	114.5	93.45	888790	101.75549922	CS
52	21.675	26.5202496023	81.73	114.5	80.7056	951533	95.71982251	CS
156	-9.915	-8.74955877162	113.32	129.475	68.89	1012887	93.61133295	CS
260	26.345	34.1876459901	77.06	130.47	34.44	1011274	90.31402168	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732146000	101.37	0.04	0.04	101.19	101.56	100.81	1779304
1732059600	101.33	-2.68	-2.58	102.64	102.8984	101.19	826168
1731973200	104.01	2.4	2.36	103.085	104.11	102.51	1165655
1731714000	101.61	0.86	0.85	101.84	102.06	100.89	957303
1731627600	100.75	-0.02	-0.02	101.06	101.41	100.11	1016326
1731541200	100.77	0.28	0.28	100.83	102.14	100.51	827938
1731454800	100.49	-1.88	-1.84	101.55	101.9499	100.33	1021287
1731368400	102.37	0.9	0.89	101.67	103.0882	100.92	1104838
1731109200	101.47	-2.07	-2.00	102.42	102.935	101.16	1107268
1731022800	103.54	-0.14	-0.14	103.91	104.805	103.0301	1519750
1730936400	103.68	2.8	2.78	104.58	105.0299	102.49	1735562
1730850000	100.88	0.83	0.83	98.17	100.92	98.17	1109495
1730763600	100.05	-1.03	-1.02	101.5	102.385	99.93	1192478
1730500800	101.08	-4.01	-3.82	102	104.54	100	1774333
1730414400	105.09	0.1	0.10	104.94	105.79	104.7	1312504
1730328000	104.99	0.15	0.14	105.17	106.8992	104.84	684683
1730241600	104.84	-1.86	-1.74	105.895	106.33	104.68	629532
1730155200	106.7	1.27	1.20	106.34	106.86	105.69	686004
1729896000	105.43	-1.29	-1.21	106.85	107.02	105.24	603275
1729809600	106.72	-0.26	-0.24	107.88	107.99	106.03	630643
1729723200	106.98	-0.08	-0.07	106.5	107.54	105.82	745380
1729636800	107.06	-0.76	-0.70	106.85	107.36	106.45	842051
1729550400	107.82	-1.02	-0.94	108.68	108.965	106.9791	513074
1729291200	108.84	-0.61	-0.56	110.1	110.1	108.18	872352
1729204800	109.45	0.73	0.67	109.33	109.53	107.98	610573
1729118400	108.72	-1.6	-1.45	108.87	110.88	108.4712	950937
1729032000	110.32	-0.09	-0.08	110.39	111.79	109.68	934592
1728945600	110.41	-0.16	-0.14	109.88	110.745	109.3131	873613
1728686400	110.57	0.46	0.42	110.42	111.245	110.42	521179
1728600000	110.11	0.39	0.36	109.72	110.765	109.085	477679
1728513600	109.72	1.45	1.34	108.38	110.12	107.83	567716
1728427200	108.27	-1	-0.92	108.27	108.93	106.895	1051965
1728340800	109.27	0.27	0.25	107.78	109.43	107.78	803232
1728081600	109	1.07	0.99	109.725	109.84	107.95	750820
1727995200	107.93	-2.22	-2.02	109.03	109.19	107.47	995481
1727908800	110.15	-0.48	-0.43	110.335	110.87	109.7	529722
1727822400	110.63	-1.32	-1.18	112.01	112.01	110	844227
1727735520	111.95	-0.43	-0.38	112.3	112.3	110.9	726491
1727476800	112.38	-1.39	-1.22	114.24	114.5	112.09	836060
1727390400	113.77	3.44	3.12	111.93	114.16	111.86	878173
1727304000	110.33	-0.25	-0.23	111.43	111.43	109.85	600894
1727217600	110.58	2.57	2.38	108.78	111.12	108.755	1659994
1727131200	108.01	1.38	1.29	107.35	108.14	106.77	882749
1726872000	106.63	-1.63	-1.51	107.34	107.34	105.82	1442454
1726785600	108.26	1.88	1.77	108.375	108.81	107.08	1039789
1726699200	106.38	0.45	0.42	105.975	108.035	105.63	895712
1726612800	105.93	0.55	0.52	106.03	107.105	105.4	1030617
1726526400	105.38	2.28	2.21	102.84	105.875	102.84	1165369
1726267200	103.1	3.48	3.49	100.45	103.18	100.45	1037133
1726180800	99.62	0.69	0.70	99.195	99.76	97.63	823108
1726094400	98.93	0.74	0.75	98.19	99.02	96.045	798444
1726008000	98.19	0.18	0.18	97.53	98.26	96.93	533026
1725921600	98.01	0.84	0.86	97.47	98.94	97.37	1274446
1725662400	97.17	-0.84	-0.86	98.45	98.87	96.54	1586909
1725576000	98.01	-1.23	-1.24	98.52	99.3	97.64	784061
1725489600	99.24	-1.05	-1.05	100.25	101.4	99.15	747359
1725403200	100.29	-2.08	-2.03	101.61	101.64	99.54	938507
1725057600	102.37	1.37	1.36	101.27	102.55	100.82	808987
1724971200	101	0.94	0.94	100.6	101.86	99.5294	494653
1724884800	100.06	-0.56	-0.56	100.21	100.84	99.53	747617
1724798400	100.62	-0.41	-0.41	100.84	101.2	100.07	410675
1724712000	101.03	0.23	0.23	101.4	102.4	100.93	413219
1724452800	100.8	2.07	2.10	99.32	101.57	98.8967	406883
1724366400	98.73	-0.3	-0.30	99.06	99.7696	98.39	370056
1724280000	99.03	1.71	1.76	98.1	99.36	97.9	645444

Eastman Chemical

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions