Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	104.47	105.77	104.47	105.45	654,053	+0.59(+0.56%)
Jun 29, 2021	105.29	106.03	104.18	104.86	537,353	+0.46(+0.44%)
Jun 28, 2021	105.36	105.36	103.29	104.40	753,944	-1.08(-1.02%)
Jun 25, 2021	106.24	107.28	105.30	105.48	830,865	-0.39(-0.37%)
Jun 24, 2021	106.33	106.47	105.13	105.86	802,022	+0.14(+0.13%)
Jun 23, 2021	106.74	107.19	105.68	105.73	678,033	-0.76(-0.71%)
Jun 22, 2021	107.90	108.11	106.28	106.49	808,159	-1.03(-0.96%)
Jun 21, 2021	105.76	108.01	105.66	107.52	1,477,536	+4.42(+4.28%)
Jun 18, 2021	104.58	105.39	102.91	103.10	1,857,143	-2.55(-2.41%)
Jun 17, 2021	109.74	109.74	103.68	105.65	684,107	-4.07(-3.71%)
Jun 16, 2021	110.37	110.75	108.84	109.72	829,482	-0.82(-0.74%)
Jun 15, 2021	110.50	111.45	109.71	110.54	502,560	+0.26(+0.24%)
Jun 14, 2021	112.62	112.82	109.58	110.28	730,129	-2.29(-2.04%)
Jun 11, 2021	112.79	113.70	111.45	112.58	516,174	+0.32(+0.29%)
Jun 10, 2021	115.65	115.71	112.21	112.25	405,230	-1.59(-1.40%)
Jun 09, 2021	115.08	115.37	113.48	113.84	997,370	-1.54(-1.33%)
Jun 08, 2021	114.68	116.07	113.26	115.38	567,957	+0.55(+0.48%)
Jun 07, 2021	116.72	116.72	114.30	114.83	416,578	-1.32(-1.14%)
Jun 04, 2021	116.45	116.65	115.37	116.15	446,843	+0.30(+0.26%)
Jun 03, 2021	114.03	115.92	113.44	115.85	666,632	+1.07(+0.93%)
Jun 02, 2021	116.42	116.75	114.42	114.78	769,422	-2.01(-1.72%)
Jun 01, 2021	114.74	117.19	114.30	116.80	1,125,947	+4.16(+3.69%)
May 28, 2021	113.07	113.07	111.83	112.64	653,699	+0.26(+0.23%)
May 27, 2021	112.39	113.06	111.90	112.38	1,051,653	+1.30(+1.17%)
May 26, 2021	111.22	111.97	109.64	111.08	917,804	-0.11(-0.10%)
May 25, 2021	114.23	114.76	110.89	111.18	1,111,735	-2.23(-1.96%)
May 24, 2021	112.58	114.17	111.95	113.41	599,278	+1.28(+1.15%)
May 21, 2021	111.06	113.47	110.93	112.13	853,103	+1.82(+1.65%)
May 20, 2021	112.05	112.64	110.22	110.30	1,096,254	-1.81(-1.61%)
May 19, 2021	112.78	112.88	110.60	112.11	634,444	-2.00(-1.76%)
May 18, 2021	116.36	116.81	114.08	114.11	793,782	-2.56(-2.19%)
May 17, 2021	115.42	116.85	114.59	116.67	560,015	+0.81(+0.70%)
May 14, 2021	114.92	116.33	114.75	115.86	506,372	+1.26(+1.10%)
May 13, 2021	112.56	115.09	112.35	114.61	686,263	+2.26(+2.01%)
May 12, 2021	114.95	115.82	112.31	112.35	1,269,387	-2.98(-2.59%)
May 11, 2021	114.14	114.24	112.52	115.33	1,816,551	+3.16(+2.82%)
May 10, 2021	113.55	114.47	112.10	112.17	1,266,115	-0.08(-0.07%)
May 07, 2021	110.36	112.66	109.64	112.25	636,666	+0.84(+0.75%)
May 06, 2021	110.56	111.54	109.10	111.42	611,375	+0.90(+0.81%)
May 05, 2021	109.96	111.21	108.75	110.52	912,066	+1.70(+1.56%)
May 04, 2021	105.96	108.82	105.52	108.82	1,089,087	+2.51(+2.37%)
May 03, 2021	105.03	107.16	104.55	106.31	703,276	+2.66(+2.57%)
Apr 30, 2021	104.46	106.44	103.48	103.65	896,433	-1.09(-1.04%)
Apr 29, 2021	104.40	105.08	103.61	104.73	696,175	+1.11(+1.08%)
Apr 28, 2021	104.34	105.07	103.52	103.62	652,982	-0.38(-0.36%)
Apr 27, 2021	102.59	104.24	102.59	104.00	647,567	+0.11(+0.10%)
Apr 26, 2021	102.32	104.34	102.32	103.89	772,954	+1.85(+1.81%)
Apr 23, 2021	100.30	102.51	99.42	102.04	1,046,840	+2.54(+2.56%)
Apr 22, 2021	102.64	102.64	99.17	99.50	1,083,891	-3.22(-3.13%)
Apr 21, 2021	100.44	102.85	99.96	102.71	489,479	+2.05(+2.03%)
Apr 20, 2021	101.43	101.86	99.85	100.66	676,175	-1.34(-1.31%)
Apr 19, 2021	103.64	103.64	101.41	102.00	768,161	-1.24(-1.20%)
Apr 16, 2021	104.03	104.52	102.45	103.24	688,467	+0.25(+0.24%)
Apr 15, 2021	102.78	103.64	101.38	102.99	767,810	+0.55(+0.53%)
Apr 14, 2021	101.07	103.53	101.07	102.44	805,939	+1.27(+1.25%)
Apr 13, 2021	102.40	102.40	99.69	101.18	863,571	-1.15(-1.12%)
Apr 12, 2021	101.62	102.43	100.83	102.33	819,483	+1.52(+1.51%)
Apr 09, 2021	99.83	101.02	99.47	100.81	990,396	+1.98(+2.00%)
Apr 08, 2021	100.06	100.51	97.62	98.83	750,721	-1.39(-1.39%)
Apr 07, 2021	100.47	100.83	99.55	100.22	759,449	+0.01(+0.01%)
Apr 06, 2021	99.85	102.24	99.77	100.22	1,171,762	+0.37(+0.37%)
Apr 05, 2021	100.98	101.62	99.83	99.85	1,281,741	-0.12(-0.12%)

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.