Skip to main content

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.92 26.46 25.64 25.89 2,522,929 -0.09(-0.36%)
May 29, 2008 26.22 26.22 25.61 25.99 1,682,900 -0.16(-0.62%)
May 28, 2008 25.35 26.16 25.02 26.15 2,480,470 +1.08(+4.31%)
May 27, 2008 25.16 25.32 24.86 25.07 1,662,520 -0.21(-0.83%)
May 26, 2008 25.25 25.50 24.93 25.28 0 +0.00(+0.00%)
May 23, 2008 25.25 25.50 24.93 25.28 1,612,987 -0.25(-0.98%)
May 22, 2008 25.50 25.90 25.40 25.53 1,534,804 +0.03(+0.11%)
May 21, 2008 26.14 26.36 25.36 25.50 1,793,246 -0.70(-2.67%)
May 20, 2008 25.94 26.22 25.58 26.20 1,879,918 +0.20(+0.75%)
May 19, 2008 25.98 26.34 25.85 26.00 1,794,962 -0.05(-0.19%)
May 16, 2008 25.66 26.08 25.56 26.05 2,619,927 +0.26(+1.00%)
May 15, 2008 25.70 25.82 25.51 25.80 1,776,543 +0.18(+0.69%)
May 14, 2008 24.89 25.94 24.83 25.62 3,796,161 +0.79(+3.17%)
May 13, 2008 24.68 24.85 24.48 24.83 1,830,186 +0.28(+1.13%)
May 12, 2008 24.31 24.59 24.28 24.56 2,599,050 +0.18(+0.73%)
May 09, 2008 24.52 24.53 24.19 24.38 1,761,453 -0.40(-1.60%)
May 08, 2008 24.92 24.92 24.53 24.77 1,735,753 +0.11(+0.47%)
May 07, 2008 25.01 25.01 24.57 24.66 2,275,334 -0.27(-1.07%)
May 06, 2008 24.78 25.01 24.63 24.93 2,248,989 -0.06(-0.23%)
May 05, 2008 24.98 25.11 24.74 24.98 2,439,183 +0.00(+0.01%)
May 02, 2008 25.15 25.15 24.75 24.98 1,850,401 +0.20(+0.82%)
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.