Skip to main content

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.80 19.21 18.78 19.05 2,851,968 +0.30(+1.59%)
May 30, 2006 19.00 19.05 18.67 18.75 2,929,209 -0.42(-2.19%)
May 26, 2006 19.02 19.24 19.00 19.17 2,430,551 +0.20(+1.07%)
May 25, 2006 18.48 19.02 18.47 18.97 5,019,429 +0.60(+3.27%)
May 24, 2006 18.27 18.47 18.13 18.37 2,833,028 +0.06(+0.33%)
May 23, 2006 18.49 18.59 18.30 18.31 2,364,852 -0.08(-0.46%)
May 22, 2006 18.55 18.55 18.02 18.39 2,714,948 -0.23(-1.22%)
May 19, 2006 18.58 18.76 18.42 18.62 2,371,955 +0.15(+0.82%)
May 18, 2006 18.64 18.74 18.46 18.47 1,041,411 -0.14(-0.74%)
May 17, 2006 18.92 18.93 18.42 18.61 2,432,918 -0.32(-1.71%)
May 16, 2006 19.04 19.11 18.75 18.93 1,352,739 -0.09(-0.50%)
May 15, 2006 19.15 19.16 18.82 19.02 1,916,800 -0.12(-0.65%)
May 12, 2006 19.13 19.18 19.01 19.15 2,256,834 -0.03(-0.18%)
May 11, 2006 19.23 19.26 19.04 19.18 1,905,554 -0.07(-0.35%)
May 10, 2006 19.50 19.50 19.16 19.25 2,004,398 -0.30(-1.54%)
May 09, 2006 19.53 19.60 19.40 19.55 1,918,575 -0.04(-0.22%)
May 08, 2006 19.19 19.65 19.05 19.60 2,993,427 +0.40(+2.10%)
May 05, 2006 19.04 19.19 19.03 19.19 1,572,326 +0.15(+0.80%)
May 04, 2006 18.91 19.16 18.91 19.04 2,197,350 +0.07(+0.36%)
May 03, 2006 18.72 19.03 18.62 18.97 2,715,244 +0.25(+1.34%)
May 02, 2006 18.80 18.85 18.63 18.72 2,291,459 -0.03(-0.16%)
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.