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 81.385
  • Currency US$
  • Change -0.175
  • Percent Change -0.215 %
  • Volume 110,919
  • Wed Aug 20, 2014 10:43 AM 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: 81.38 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 81.71 81.36 81.63 81.38 111,224
Aug 19 81.72 81.22 81.62 81.56 664,216
Aug 18 81.62 80.64 81.45 81.26 1,516,310
Aug 15 81.56 80.26 81.09 80.66 1,068,169
Aug 14 81.24 80.77 81.00 81.08 457,012
Aug 13 81.37 80.00 80.47 81.02 1,033,242
Aug 12 80.16 79.42 79.56 80.00 742,798
Aug 11 80.29 79.59 79.86 79.86 1,035,320
Aug 8 79.93 78.75 79.21 79.86 995,025
Aug 7 79.98 78.68 79.66 78.97 916,682
Aug 6 79.75 78.64 78.72 79.39 1,105,506
Aug 5 79.83 78.45 78.77 78.93 1,764,027
Aug 4 79.48 78.24 78.88 79.20 1,691,781
Aug 1 79.21 78.21 78.76 78.46 1,949,173
Jul 31 80.89 78.63 80.78 78.78 3,219,506
Jul 30 82.52 80.94 81.77 81.29 3,176,925
Jul 29 84.00 81.50 83.51 81.52 5,155,938
Jul 28 89.02 87.30 88.66 88.67 1,868,608
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
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.