Eastman Chemical Company (EMN)

73.16 -0.21  -0.29%  May 21, 5:00PM
Add to Watchlists Create an Alert

Eastman Chemical Company Price:

73.16 for May 21, 2013
View Full Chart

Eastman Chemical Company Price Chart

    Eastman Chemical Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 196   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 73.64 73.99 73.12 73.37 1.646M
    May 17, 2013 72.05 73.96 71.81 73.95 2.785M
    May 16, 2013 70.57 72.15 70.57 71.40 3.170M
    May 15, 2013 67.34 70.84 67.19 70.83 3.457M
    May 14, 2013 66.51 67.53 66.50 67.44 1.151M
    May 13, 2013 66.92 67.33 66.10 66.56 1.247M
    May 10, 2013 66.89 67.39 66.61 67.24 1.488M
    May 9, 2013 68.65 68.69 66.76 66.84 2.168M
    May 8, 2013 69.16 69.42 68.10 68.60 1.175M
    May 7, 2013 68.97 69.53 68.42 69.24 1.110M
    May 6, 2013 68.01 68.67 67.46 68.52 1.065M
    May 3, 2013 67.29 68.89 67.22 67.89 1.965M
    May 2, 2013 64.12 66.29 64.12 66.03 2.724M
    May 1, 2013 66.22 66.26 63.48 64.06 4.597M
    April 30, 2013 68.11 68.26 66.63 66.65 2.369M
    April 29, 2013 68.51 68.51 66.79 68.27 2.265M
    April 26, 2013 72.17 73.00 68.62 68.97 2.653M
    April 25, 2013 72.60 73.65 72.25 72.65 2.634M
    April 24, 2013 70.88 71.96 70.60 71.85 1.849M
    April 23, 2013 69.48 70.67 69.29 70.60 1.268M
    April 22, 2013 69.88 70.01 68.27 69.32 1.572M
    April 19, 2013 67.36 70.85 67.36 69.80 3.421M
    April 18, 2013 67.14 67.52 65.56 66.35 1.924M
    April 17, 2013 66.97 67.14 66.33 66.97 1.321M
    April 16, 2013 66.51 68.00 66.25 67.87 1.541M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    EMN Price Benchmarks

    Companies
    Air Products & Chemicals 94.81
    Celanese Corporation 49.26
    E.I. du Pont de Nemours & Company 55.93

    EMN Price Range, Past 5 Years

    Minimum 9.00 Mar 5 2009
    Maximum 74.78 Feb 13 2013
    Average 39.11