Eastman Chemical Company Historical Data - EAC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Eastman Chemical Company (EAC)
Eastman Chemical Company (EAC) Historical

Eastman Chemical Company (EAC)

87.88

-0.08

( -0.09% )

Updated: 14:20:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.54	-5.93020766431	93.42	93.42	86.68	51	90.14433071	DE
4	-14.27	-13.9696524719	102.15	102.7	86.68	85	96.73122589	DE
12	-13.02	-12.9038652131	100.9	102.7	86.68	78	97.96645816	DE
26	-4.66	-5.03566025502	92.54	102.7	85.06	64	95.58220254	DE
52	5.7	6.93599415916	82.18	102.7	75.16	72	90.34211863	DE
156	8.98	11.381495564	78.9	102.7	66.239999	81	84.3814477	DE
260	8.98	11.381495564	78.9	102.7	66.239999	81	84.3814477	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	86.68	-1.04	-1.19	87.06	87.54	86.68	22
1734643620	87.72	-2.98	-3.29	88.12	88.24	87.4	50
1734557220	90.7	-0.1	-0.11	90.56	90.7	90.56	11
1734470820	90.8	-1.2	-1.30	91.12	91.12	90.74	105
1734384420	92	-1.94	-2.07	93.42	93.42	92	66
1734125220	93.94	-0.84	-0.89	94.52	94.52	93.94	111
1734038820	94.78	0.08	0.08	94.78	94.78	94.78	59
1733952420	94.7	0	0.00	94.7	94.7	94.7	0
1733866020	94.7	-0.1	-0.11	93.5	94.7	93.5	129
1733779620	94.8	-0.82	-0.86	95.32	97.14	94.8	53
1733520420	95.62	-0.12	-0.13	95.62	95.62	95.62	279
1733434020	95.74	-0.52	-0.54	95.74	95.74	95.74	5
1733347620	96.26	-2.46	-2.49	96.26	96.26	96.26	11
1733261220	98.72	-1.28	-1.28	98.72	98.72	98.72	1
1733174820	100	0.4	0.40	100	100	100	1
1732915620	99.6	0.1	0.10	99.6	99.6	99.6	20
1732829220	99.5	0.8	0.81	99.5	99.5	99.5	10
1732742820	98.7	-1.9	-1.89	99.5	99.5	98.7	35
1732656420	100.6	-1.35	-1.32	101.65	102.7	100	527
1732570020	101.95	1.95	1.95	102.15	102.15	101.95	112
1732310820	100	1.78	1.81	100	100	100	500
1732224420	98.22	0	0.00	98.22	98.22	98.22	0
1732138020	98.22	0	0.00	98.22	98.22	98.22	0
1732051620	98.22	0	0.00	98.22	98.22	98.22	0
1731965220	98.22	2.92	3.06	96.44	98.22	96.44	51
1731705960	95.3	-0.48	-0.50	95.34	95.34	95.3	13
1731619620	95.78	0	0.00	95.78	95.78	95.78	0
1731533220	95.78	0	0.00	95.78	95.78	95.78	0
1731446820	95.78	-1.1	-1.14	95.78	95.78	95.78	1
1731360420	96.88	1.44	1.51	96	96.88	96	40
1731101220	95.44	-0.7	-0.73	95.44	95.44	95.44	40
1731014760	96.14	-0.9	-0.93	96.96	96.96	95.5	63
1730928360	97.04	5.94	6.52	96.76	97.08	96.76	100
1730841960	91.1	-1.9	-2.04	91.1	91.1	91.1	15
1730755560	93	-1.44	-1.52	92.24	93	92.24	4
1730496360	94.44	-1	-1.05	96.98	96.98	94.24	133
1730409960	95.44	-2.76	-2.81	95.92	95.92	95.44	129
1730323560	98.2	0	0.00	98.2	98.2	98.2	0
1730237160	98.2	-1.3	-1.31	98.2	98.2	98.2	20
1730147160	99.5	0	0.00	99.5	99.5	99.5	0
1729887960	99.5	0	0.00	99.5	99.5	99.5	0
1729801560	99.5	-0.5	-0.50	99.5	99.5	99.5	100
1729715160	100	-0.45	-0.45	99.46	100	99.46	3
1729628760	100.45	0	0.00	100.45	100.45	100.45	0
1729542360	100.45	0	0.00	100.45	100.45	100.45	0
1729283160	100.45	-0.75	-0.74	100.45	100.45	100.45	3
1729196760	101.2	0	0.00	101.2	101.2	101.2	0
1729110360	101.2	-0.9	-0.88	100.75	101.2	100	72
1729023960	102.1	0.4	0.39	102	102.1	100.85	340
1728937620	101.7	2.2	2.21	101.7	101.7	101.7	6
1728678360	99.5	0	0.00	99.5	99.5	99.5	0
1728591960	99.5	1.22	1.24	99.8	99.8	99.5	125
1728505560	98.28	-0.64	-0.65	98.28	98.28	98.28	74
1728419160	98.92	0.68	0.69	98.92	98.92	98.92	1
1728332760	98.24	0.04	0.04	99.58	99.58	98.24	3
1728073620	98.2	0	0.00	98.2	98.2	98.2	0
1727987220	98.2	-1.76	-1.76	98.2	98.2	98.2	50
1727900820	99.96	0.76	0.77	99.14	99.96	99.14	11
1727814420	99.2	-1.25	-1.24	100.95	100.95	99.2	41
1727728020	100.45	-2.05	-2.00	100.9	100.9	100.45	52
1727468760	102.5	1.2	1.18	102.5	102.5	102.5	10
1727382360	101.3	2.22	2.24	101.45	101.45	101.3	126
1727295960	99.08	0.08	0.08	99.08	99.08	99.08	30
1727209560	99	2	2.06	99	99	99	36
1727123160	97	0.56	0.58	96.26	97	95.78	82

Eastman Chemical

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions