The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Eastman Chemical

  • EMN
  • NYSE
  • Industrial Products
  • Latest 88.71
  • Currency US$
  • Change 0.74
  • Percent Change 0.841 %
  • Volume 1,111,724
  • Fri Jul 25, 2014 04:07 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 88.71 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 88.74 87.57 87.57 88.71 1,111,724
Jul 24 88.44 87.80 88.00 87.97 812,454
Jul 23 88.20 87.44 87.44 88.01 870,429
Jul 22 87.66 86.78 86.98 87.45 1,087,253
Jul 21 86.68 85.90 86.19 86.61 630,660
Jul 18 86.74 86.03 86.28 86.53 754,911
Jul 17 86.64 85.63 86.02 86.12 1,245,680
Jul 16 86.46 85.97 86.43 86.45 1,270,341
Jul 15 87.19 85.85 86.15 85.89 1,232,463
Jul 14 87.81 86.47 87.31 86.78 676,525
Jul 11 86.99 86.16 86.87 86.83 784,772
Jul 10 87.95 85.88 86.77 86.76 803,516
Jul 9 87.84 86.90 87.74 87.27 791,703
Jul 8 87.96 87.19 87.70 87.50 725,931
Jul 7 88.55 87.54 88.45 87.78 644,690
Jul 3 88.68 88.11 88.30 88.55 412,938
Jul 2 88.02 87.37 87.89 87.66 720,476
Jul 1 88.20 86.86 87.41 87.71 700,409
Jun 30 87.59 86.45 87.41 87.35 886,513
Jun 27 87.51 86.16 86.67 87.41 1,564,727
Jun 26 87.32 86.39 87.32 87.12 845,881
Jun 25 87.83 86.57 87.16 87.22 1,014,816
Jun 24 88.10 87.17 87.58 87.17 963,438
Jun 23 88.11 87.24 88.10 87.68 608,141
Jun 20 88.36 87.45 87.55 88.10 1,123,185
Jun 19 88.49 87.35 88.26 87.55 833,661
Jun 18 88.18 87.08 87.49 88.08 759,821
Jun 17 88.30 87.27 87.58 87.65 616,843
Jun 16 88.73 87.03 88.51 87.90 1,122,363
Jun 13 88.92 87.93 88.47 88.84 1,140,919
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.