Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.04	59.76	58.47	59.28	2,859,739	-0.32(-0.54%)
May 28, 2020	61.67	61.76	59.45	59.60	1,551,455	-1.13(-1.86%)
May 27, 2020	61.26	61.87	59.59	60.73	1,865,197	+0.97(+1.62%)
May 26, 2020	59.19	60.26	58.86	59.77	2,375,818	+2.77(+4.86%)
May 22, 2020	56.33	57.14	56.22	57.00	815,739	+0.05(+0.09%)
May 21, 2020	56.47	57.53	56.32	56.95	952,706	-0.15(-0.26%)
May 20, 2020	56.19	57.67	56.05	57.09	1,732,960	+1.89(+3.42%)
May 19, 2020	54.62	55.86	53.88	55.21	1,420,119	+0.41(+0.75%)
May 18, 2020	54.47	55.44	54.27	54.80	1,832,420	+2.58(+4.94%)
May 15, 2020	52.05	52.50	51.60	52.22	1,549,939	-0.22(-0.42%)
May 14, 2020	50.43	52.47	49.89	52.44	1,611,151	+0.37(+0.70%)
May 13, 2020	53.09	53.12	51.59	52.07	2,070,613	-1.49(-2.78%)
May 12, 2020	54.11	54.73	53.36	53.56	1,849,018	-0.19(-0.36%)
May 11, 2020	53.46	54.01	52.68	53.75	1,127,636	-0.70(-1.28%)
May 08, 2020	53.68	54.61	53.40	54.45	904,514	+1.79(+3.41%)
May 07, 2020	52.65	53.63	52.35	52.65	1,368,415	+0.82(+1.58%)
May 06, 2020	52.92	53.29	51.61	51.84	1,262,677	-0.51(-0.96%)
May 05, 2020	53.29	54.08	52.23	52.34	1,254,579	-0.47(-0.89%)
May 04, 2020	51.20	52.85	50.65	52.81	2,623,978	+0.55(+1.05%)
May 01, 2020	54.52	55.90	52.08	52.26	2,413,224	-0.43(-0.81%)
Apr 30, 2020	54.13	54.18	52.63	52.69	1,912,404	-2.58(-4.66%)
Apr 29, 2020	54.33	55.57	53.79	55.27	1,625,355	+2.46(+4.65%)
Apr 28, 2020	52.72	53.62	51.50	52.81	1,808,929	+1.13(+2.19%)
Apr 27, 2020	50.01	53.12	49.99	51.68	2,146,742	+1.81(+3.63%)
Apr 24, 2020	49.42	50.12	48.52	49.87	1,262,369	+1.11(+2.27%)
Apr 23, 2020	47.61	49.49	47.55	48.76	1,028,124	+1.85(+3.95%)
Apr 22, 2020	47.13	47.37	46.00	46.91	653,088	+1.00(+2.18%)
Apr 21, 2020	45.44	46.78	44.89	45.91	1,049,797	-0.77(-1.66%)
Apr 20, 2020	46.92	48.17	46.11	46.68	1,209,792	-1.30(-2.70%)
Apr 17, 2020	46.89	48.44	46.89	47.98	1,795,821	+2.50(+5.50%)
Apr 16, 2020	45.24	45.66	43.86	45.48	1,601,569	+0.20(+0.44%)
Apr 15, 2020	46.60	47.18	45.00	45.28	2,029,789	-3.81(-7.77%)
Apr 14, 2020	51.19	51.50	48.30	49.09	2,132,881	-1.35(-2.68%)
Apr 13, 2020	51.83	51.93	49.52	50.44	2,662,608	-1.55(-2.98%)
Apr 09, 2020	51.04	53.20	50.05	51.99	2,310,554	+2.76(+5.61%)
Apr 08, 2020	46.17	49.63	45.95	49.23	2,036,677	+3.20(+6.94%)
Apr 07, 2020	45.84	47.14	45.46	46.04	2,927,073	+2.34(+5.36%)
Apr 06, 2020	41.45	44.03	41.18	43.69	1,973,415	+4.43(+11.29%)
Apr 03, 2020	39.21	40.47	39.17	39.26	1,624,933	-0.25(-0.64%)
Apr 02, 2020	39.95	41.91	39.02	39.51	2,347,175	-0.11(-0.29%)
Apr 01, 2020	38.69	40.08	38.11	39.63	2,116,460	-0.93(-2.30%)
Mar 31, 2020	41.31	42.00	40.13	40.56	2,442,290	-0.90(-2.16%)
Mar 30, 2020	39.24	41.83	38.75	41.46	1,487,467	+0.99(+2.45%)
Mar 27, 2020	40.02	41.54	39.19	40.46	1,138,452	-1.29(-3.09%)
Mar 26, 2020	40.94	43.65	40.28	41.75	1,568,680	+1.19(+2.94%)
Mar 25, 2020	37.53	42.31	37.01	40.56	1,798,730	+4.35(+12.02%)
Mar 24, 2020	36.46	37.33	34.84	36.21	1,759,278	+2.78(+8.31%)
Mar 23, 2020	34.81	36.55	33.19	33.43	1,957,037	-2.11(-5.93%)
Mar 20, 2020	36.67	37.44	34.05	35.53	2,340,298	-0.38(-1.07%)
Mar 19, 2020	32.65	37.58	31.29	35.92	1,719,450	+2.29(+6.81%)
Mar 18, 2020	32.56	33.83	29.99	33.63	2,331,900	-1.87(-5.27%)
Mar 17, 2020	35.84	36.63	33.96	35.50	2,688,301	+0.66(+1.90%)
Mar 16, 2020	33.34	38.25	33.09	34.84	2,366,468	-5.49(-13.60%)
Mar 13, 2020	40.38	40.39	36.25	40.32	2,245,207	+3.97(+10.92%)
Mar 12, 2020	37.02	37.82	31.33	36.35	4,804,232	-4.37(-10.73%)
Mar 11, 2020	42.67	42.95	40.37	40.73	2,914,636	-3.63(-8.18%)
Mar 10, 2020	45.21	45.53	42.79	44.35	2,761,474	+1.43(+3.34%)
Mar 09, 2020	45.52	48.03	42.64	42.92	2,334,304	-6.61(-13.34%)
Mar 06, 2020	49.49	50.99	48.49	49.53	2,322,347	-1.65(-3.23%)
Mar 05, 2020	51.86	52.55	50.85	51.18	1,915,412	-2.74(-5.09%)
Mar 04, 2020	53.17	54.00	51.86	53.93	1,471,911	+1.68(+3.22%)
Mar 03, 2020	53.81	54.99	51.72	52.25	1,798,390	-1.70(-3.15%)

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.