Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eastman Chemical (NY: EMN )

105.09 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 106.53 108.08 107.94 1,466,058 +0.68(+0.63%)
Jan 28, 2022 107.09 109.64 104.22 107.26 2,346,026 -0.33(-0.30%)
Jan 27, 2022 109.82 111.18 106.90 107.58 1,743,390 -0.52(-0.48%)
Jan 26, 2022 109.06 110.31 107.19 108.10 1,816,845 +0.28(+0.26%)
Jan 25, 2022 106.77 108.45 104.37 107.82 1,354,654 -0.40(-0.37%)
Jan 24, 2022 106.30 108.81 105.05 108.22 1,836,945 -0.77(-0.71%)
Jan 21, 2022 110.93 111.83 108.75 108.99 1,184,388 -1.89(-1.70%)
Jan 20, 2022 115.43 116.30 110.82 110.88 2,066,160 -4.85(-4.19%)
Jan 19, 2022 116.47 117.51 115.06 115.72 2,117,457 -0.16(-0.14%)
Jan 18, 2022 115.39 116.27 114.41 115.89 2,063,124 +0.14(+0.12%)
Jan 14, 2022 115.75 0 +0.97(+0.85%)
Jan 13, 2022 112.36 116.17 112.11 114.78 1,963,648 +3.25(+2.91%)
Jan 12, 2022 111.21 111.82 110.53 111.53 2,196,289 +1.35(+1.23%)
Jan 11, 2022 109.45 110.20 108.20 110.18 1,252,373 +1.60(+1.47%)
Jan 10, 2022 110.75 111.25 107.96 108.58 1,486,746 -2.51(-2.26%)
Jan 07, 2022 111.03 111.80 110.57 111.10 1,069,382 +0.24(+0.21%)
Jan 06, 2022 111.66 112.21 109.99 110.86 1,139,956 +0.01(+0.01%)
Jan 05, 2022 111.68 113.29 110.55 110.85 1,396,249 -0.02(-0.02%)
Jan 04, 2022 109.57 111.58 108.79 110.87 2,141,842 +2.30(+2.11%)
Jan 03, 2022 110.27 111.16 108.35 108.57 1,112,515 -1.16(-1.06%)
Dec 31, 2021 108.33 110.17 108.33 109.73 678,856 +1.10(+1.01%)
Dec 30, 2021 109.38 110.22 108.55 108.64 505,245 -0.52(-0.47%)
Dec 29, 2021 108.64 109.75 108.64 109.15 568,806 +0.43(+0.39%)
Dec 28, 2021 107.58 109.40 107.58 108.73 594,081 +0.74(+0.68%)
Dec 27, 2021 106.84 108.01 106.24 107.99 433,234 +1.45(+1.36%)
Dec 23, 2021 106.10 107.49 105.91 106.54 780,203 +1.12(+1.06%)
Dec 22, 2021 104.33 105.61 103.35 105.42 1,357,074 +0.81(+0.77%)
Dec 21, 2021 106.08 106.50 104.28 104.62 1,507,035 -0.45(-0.42%)
Dec 20, 2021 105.97 106.02 103.77 105.06 1,362,681 -2.65(-2.46%)
Dec 17, 2021 108.70 110.00 107.35 107.71 2,336,445 -1.29(-1.18%)
Dec 16, 2021 108.00 109.86 107.60 109.00 2,292,486 +1.98(+1.85%)
Dec 15, 2021 104.85 107.08 102.59 107.02 3,375,688 +1.86(+1.77%)
Dec 14, 2021 103.32 105.32 102.28 105.16 2,151,229 +1.66(+1.60%)
Dec 13, 2021 105.12 105.47 102.84 103.50 1,032,119 -2.25(-2.13%)
Dec 10, 2021 106.34 106.58 105.25 105.75 944,571 +0.95(+0.90%)
Dec 09, 2021 104.16 105.83 103.80 104.81 1,398,184 -0.68(-0.64%)
Dec 08, 2021 103.62 107.52 103.60 105.48 1,924,627 +3.09(+3.02%)
Dec 07, 2021 100.40 103.77 100.07 102.39 1,670,972 +3.81(+3.87%)
Dec 06, 2021 98.78 100.07 97.96 98.58 1,297,411 +1.42(+1.47%)
Dec 03, 2021 95.54 97.88 95.34 97.15 1,581,216 +2.33(+2.46%)
Dec 02, 2021 93.19 95.75 92.51 94.82 1,093,523 +2.23(+2.41%)
Dec 01, 2021 96.38 97.30 92.52 92.59 1,110,409 -1.43(-1.52%)
Nov 30, 2021 97.94 98.70 93.92 94.02 1,915,467 -5.31(-5.35%)
Nov 29, 2021 100.87 101.23 97.81 99.33 665,307 -0.29(-0.29%)
Nov 26, 2021 98.14 99.86 96.78 99.62 485,806 -2.29(-2.25%)
Nov 24, 2021 104.73 105.17 101.81 101.91 688,833 -3.29(-3.13%)
Nov 23, 2021 104.05 105.66 103.95 105.20 1,099,398 +1.62(+1.57%)
Nov 22, 2021 102.17 104.83 102.05 103.58 843,584 +1.54(+1.51%)
Nov 19, 2021 101.59 102.79 100.85 102.04 810,982 -0.48(-0.47%)
Nov 18, 2021 102.55 102.84 102.40 102.52 596,151 -0.14(-0.13%)
Nov 17, 2021 103.14 104.00 102.53 102.65 713,921 -0.73(-0.71%)
Nov 16, 2021 103.80 104.46 103.34 103.38 813,716 -0.40(-0.38%)
Nov 15, 2021 104.78 104.90 103.48 103.78 905,895 -0.68(-0.65%)
Nov 12, 2021 103.66 105.08 103.21 104.46 981,174 +0.61(+0.58%)
Nov 11, 2021 101.35 103.98 101.33 103.85 862,748 +2.84(+2.81%)
Nov 10, 2021 101.28 101.01 927,960 -0.27(-0.27%)
Nov 09, 2021 99.89 101.47 99.89 101.28 845,563 +1.10(+1.10%)
Nov 08, 2021 101.85 102.76 99.97 100.18 830,984 -0.64(-0.63%)
Nov 05, 2021 98.14 100.85 98.14 100.82 1,053,259 +3.42(+3.51%)
Nov 04, 2021 98.98 99.14 97.18 97.41 1,055,054 -1.36(-1.38%)
Nov 03, 2021 98.21 99.35 98.21 98.77 1,323,903 +0.23(+0.23%)
Nov 02, 2021 95.57 99.35 95.52 98.54 1,499,962 +3.45(+3.63%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.