EMN Historical Prices | Eastman Chemical Company Common Stock

STI

0.30%

Eastman Chemical Co. (EMN)

-NYSE

72.56 0.59(0.81%) 03:11 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	73.36	73.70	73.01	73.15	1,247,700	73.15
20 May 2013	73.64	73.99	73.12	73.37	1,645,100	73.37
17 May 2013	72.05	73.96	71.81	73.95	2,786,100	73.95
16 May 2013	70.57	72.15	70.57	71.40	3,176,000	71.40
15 May 2013	67.34	70.84	67.19	70.83	3,457,500	70.83
14 May 2013	66.51	67.53	66.50	67.44	1,151,000	67.44
13 May 2013	66.92	67.33	66.10	66.56	1,248,200	66.56
10 May 2013	66.89	67.39	66.61	67.24	1,488,500	67.24
9 May 2013	68.65	68.69	66.76	66.84	2,168,300	66.84
8 May 2013	69.16	69.42	68.10	68.60	1,174,500	68.60
7 May 2013	68.97	69.53	68.42	69.24	1,111,600	69.24
6 May 2013	68.01	68.67	67.46	68.52	1,065,000	68.52
3 May 2013	67.29	68.89	67.22	67.89	1,967,600	67.89
2 May 2013	64.12	66.29	64.12	66.03	2,723,300	66.03
1 May 2013	66.22	66.26	63.48	64.06	4,598,100	64.06
30 Apr 2013	68.11	68.26	66.63	66.65	2,372,600	66.65
29 Apr 2013	68.51	68.51	66.79	68.27	2,263,400	68.27
26 Apr 2013	72.17	73.00	68.62	68.97	2,655,100	68.97
25 Apr 2013	72.60	73.65	72.25	72.65	2,635,000	72.65
24 Apr 2013	70.88	71.96	70.60	71.85	1,849,300	71.85
23 Apr 2013	69.48	70.67	69.29	70.60	1,267,600	70.60
22 Apr 2013	69.88	70.01	68.27	69.32	1,571,900	69.32
19 Apr 2013	67.36	70.85	67.36	69.80	3,426,600	69.80
18 Apr 2013	67.14	67.52	65.56	66.35	1,926,000	66.35
17 Apr 2013	66.97	67.14	66.33	66.97	1,320,900	66.97
16 Apr 2013	66.51	68.00	66.25	67.87	1,541,800	67.87
15 Apr 2013	68.00	68.15	65.44	65.59	2,059,500	65.59
12 Apr 2013	67.80	68.03	66.74	68.00	881,600	68.00
11 Apr 2013	68.10	69.24	67.64	68.29	1,031,500	68.29
10 Apr 2013	68.67	68.75	67.39	67.90	1,669,600	67.90
9 Apr 2013	67.97	68.84	67.61	68.55	1,421,400	68.55
8 Apr 2013	68.18	68.22	67.12	67.86	1,520,600	67.86
5 Apr 2013	66.27	68.25	65.71	68.14	1,905,100	68.14
4 Apr 2013	66.64	67.85	66.56	67.52	1,688,600	67.52
3 Apr 2013	68.29	68.49	66.11	66.47	2,513,200	66.47
2 Apr 2013	69.40	69.42	68.03	68.20	1,570,100	68.20
1 Apr 2013	69.73	69.91	68.97	69.14	1,164,800	69.14
28 Mar 2013	69.23	70.48	69.12	69.87	1,325,100	69.87
27 Mar 2013	68.85	69.33	67.77	69.07	1,962,500	69.07
26 Mar 2013	69.47	69.94	68.93	69.23	1,466,900	69.23
25 Mar 2013	70.55	70.67	68.88	68.99	1,423,800	68.99
22 Mar 2013	70.91	71.15	69.60	70.11	1,772,000	70.11
21 Mar 2013	72.09	72.24	70.46	70.48	2,770,900	70.48
20 Mar 2013	73.21	73.83	72.96	73.18	661,700	73.18
19 Mar 2013	72.96	73.56	71.80	72.77	903,600	72.77
18 Mar 2013	71.54	73.00	71.54	72.83	1,134,800	72.83
15 Mar 2013	72.81	73.41	72.53	72.60	1,230,900	72.60
14 Mar 2013	73.22	73.58	72.92	73.25	739,000	73.25
13 Mar 2013	73.04	73.05	72.18	72.72	804,300	72.72
Mar 13, 2013	0.30 Dividend
12 Mar 2013	72.59	73.42	72.35	73.16	1,033,900	72.86
11 Mar 2013	72.19	72.80	71.59	72.78	818,700	72.48
8 Mar 2013	72.59	73.13	71.77	72.23	1,240,900	71.93
7 Mar 2013	71.87	72.26	71.30	72.02	1,200,100	71.72
6 Mar 2013	71.65	72.31	71.37	72.00	1,177,200	71.70
5 Mar 2013	70.28	71.48	70.02	71.12	1,333,900	70.83
4 Mar 2013	69.30	70.03	68.55	69.78	1,537,100	69.49
1 Mar 2013	69.09	70.02	68.29	69.71	2,630,000	69.42
28 Feb 2013	70.78	71.22	69.72	69.73	1,730,400	69.44
27 Feb 2013	68.90	71.34	68.80	70.79	2,044,500	70.50
26 Feb 2013	68.47	68.93	67.41	68.57	1,954,700	68.29
25 Feb 2013	71.78	71.78	67.94	68.00	2,332,400	67.72
22 Feb 2013	69.26	71.73	69.25	71.69	2,124,700	71.40
21 Feb 2013	70.14	70.21	67.27	68.72	3,844,400	68.44
20 Feb 2013	73.31	73.41	70.20	70.22	1,976,600	69.93
19 Feb 2013	73.80	73.97	73.29	73.43	1,105,700	73.13
15 Feb 2013	74.14	74.71	73.05	73.46	2,525,800	73.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On EMN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Eastman Chemical Co. (EMN)