Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Eastman Chemical (NY: EMN )

95.56 -0.57 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.17	84.51	82.22	83.22	2,628,899	-0.81(-0.96%)
Jul 28, 2023	86.54	88.86	83.07	84.02	2,110,132	-1.17(-1.37%)
Jul 27, 2023	85.98	86.33	84.78	85.19	1,144,089	-0.40(-0.47%)
Jul 26, 2023	85.77	86.50	84.23	85.59	736,703	-0.55(-0.64%)
Jul 25, 2023	84.73	86.43	84.56	86.14	725,604	+2.03(+2.42%)
Jul 24, 2023	84.76	85.26	83.74	84.11	699,691	-0.71(-0.84%)
Jul 21, 2023	85.23	85.23	84.02	84.82	720,083	-0.34(-0.40%)
Jul 20, 2023	86.37	86.37	84.93	85.16	670,321	-0.75(-0.87%)
Jul 19, 2023	85.28	86.74	85.20	85.91	739,798	+0.35(+0.41%)
Jul 18, 2023	84.09	85.92	84.09	85.56	634,537	+1.44(+1.71%)
Jul 17, 2023	83.81	84.26	82.96	84.12	612,263	-0.40(-0.47%)
Jul 14, 2023	85.72	85.72	83.68	84.52	575,623	-1.42(-1.65%)
Jul 13, 2023	85.80	86.05	84.66	85.94	1,011,799	+0.03(+0.03%)
Jul 12, 2023	83.77	86.27	83.47	85.91	1,361,564	+3.49(+4.24%)
Jul 11, 2023	82.32	83.16	82.03	82.42	781,759	+0.71(+0.87%)
Jul 10, 2023	82.18	83.54	81.60	81.71	755,273	-0.90(-1.09%)
Jul 07, 2023	80.20	83.22	80.15	82.61	1,230,736	+2.64(+3.31%)
Jul 06, 2023	79.42	80.10	78.01	79.97	1,033,830	-0.54(-0.68%)
Jul 05, 2023	82.09	82.34	80.51	80.51	1,310,250	-2.88(-3.45%)
Jul 03, 2023	81.17	83.66	80.93	83.39	655,558	+1.98(+2.44%)
Jun 30, 2023	81.21	81.70	80.29	81.41	778,781	+0.79(+0.98%)
Jun 29, 2023	79.76	81.52	79.76	80.62	542,070	+0.42(+0.52%)
Jun 28, 2023	79.19	80.25	78.86	80.20	728,803	+0.75(+0.94%)
Jun 27, 2023	78.27	80.08	77.80	79.45	732,399	+0.99(+1.26%)
Jun 26, 2023	76.44	78.64	76.27	78.46	900,679	+2.08(+2.72%)
Jun 23, 2023	75.45	76.82	75.06	76.38	1,532,785	+0.13(+0.17%)
Jun 22, 2023	76.54	76.66	75.28	76.25	795,259	-0.96(-1.25%)
Jun 21, 2023	77.59	78.66	76.65	77.22	779,073	-0.83(-1.06%)
Jun 20, 2023	79.05	79.26	77.38	78.04	785,980	-2.34(-2.92%)
Jun 16, 2023	80.85	80.86	79.44	80.39	1,517,482	-0.32(-0.40%)
Jun 15, 2023	79.44	81.23	78.74	80.71	780,448	+2.96(+3.80%)
May 08, 2023	78.60	78.90	77.09	77.75	542,712	-0.19(-0.25%)
May 05, 2023	77.42	78.30	77.30	77.94	787,657	+2.03(+2.68%)
May 04, 2023	75.97	76.53	74.81	75.91	742,880	-0.71(-0.93%)
May 03, 2023	77.40	78.20	76.51	76.63	1,314,853	-0.80(-1.03%)
May 02, 2023	78.55	78.83	75.59	77.42	951,520	-2.01(-2.53%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eastman Chemical (NY: EMN )

Historical Prices