Skip to main content

Eastman Chemical (NY: EMN )

97.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.13 34.39 32.79 33.88 5,746,121 -1.25(-3.56%)
Jul 28, 2011 35.61 36.19 35.09 35.13 3,780,960 -0.41(-1.15%)
Jul 27, 2011 36.45 36.55 35.42 35.54 1,860,992 -0.99(-2.72%)
Jul 26, 2011 36.68 36.70 36.07 36.53 1,538,910 -0.05(-0.14%)
Jul 25, 2011 36.16 36.87 35.95 36.58 1,170,786 -0.05(-0.13%)
Jul 22, 2011 36.53 36.70 36.23 36.63 1,747,504 -0.01(-0.03%)
Jul 21, 2011 36.22 36.85 36.01 36.64 1,791,416 +0.64(+1.77%)
Jul 20, 2011 35.87 36.08 35.69 36.00 1,531,646 +0.22(+0.62%)
Jul 19, 2011 35.34 35.80 35.21 35.78 1,434,329 +0.85(+2.43%)
Jul 18, 2011 35.21 35.30 34.47 34.93 1,650,440 -0.43(-1.22%)
Jul 15, 2011 35.40 35.46 35.03 35.37 1,532,912 +0.15(+0.43%)
Jul 14, 2011 35.68 36.06 35.07 35.21 1,612,301 -0.36(-1.03%)
Jul 13, 2011 35.99 36.26 35.50 35.58 1,649,574 -0.16(-0.45%)
Jul 12, 2011 35.81 36.13 35.70 35.74 1,542,868 -0.20(-0.56%)
Jul 11, 2011 36.09 36.30 35.86 35.94 2,035,931 -0.77(-2.09%)
Jul 08, 2011 36.49 36.73 36.11 36.71 1,802,610 -0.35(-0.96%)
Jul 07, 2011 36.89 37.40 36.89 37.06 2,129,025 +0.63(+1.74%)
Jul 06, 2011 36.25 36.57 35.93 36.43 1,973,186 +0.15(+0.43%)
Jul 05, 2011 36.50 36.58 36.19 36.27 1,638,269 -0.20(-0.55%)
Jul 01, 2011 35.94 36.57 35.77 36.47 1,781,261 +0.67(+1.88%)
Jun 30, 2011 35.59 35.99 35.23 35.80 2,111,790 +0.34(+0.97%)
Jun 29, 2011 35.06 35.54 34.64 35.46 2,256,225 +0.58(+1.67%)
Jun 28, 2011 34.85 34.89 34.62 34.87 2,480,747 +0.20(+0.58%)
Jun 27, 2011 34.43 34.83 34.02 34.67 1,780,069 +0.10(+0.28%)
Jun 24, 2011 34.76 34.89 34.24 34.58 4,505,317 -0.14(-0.39%)
Jun 23, 2011 34.40 34.80 33.85 34.71 2,522,513 -0.27(-0.77%)
Jun 22, 2011 34.98 35.49 34.78 34.98 2,525,113 -0.13(-0.36%)
Jun 21, 2011 34.16 35.34 34.14 35.11 2,599,630 +1.27(+3.76%)
Jun 20, 2011 33.68 33.97 33.67 33.84 1,873,782 +0.51(+1.53%)
Jun 17, 2011 33.73 33.82 33.02 33.33 2,988,422 -0.08(-0.24%)
Jun 16, 2011 33.89 34.04 32.84 33.41 3,110,729 -0.51(-1.50%)
Jun 15, 2011 34.94 35.08 33.70 33.92 4,447,610 -1.43(-4.04%)
Jun 14, 2011 35.12 35.51 34.85 35.34 2,465,642 +0.71(+2.06%)
Jun 13, 2011 35.01 35.22 34.34 34.63 2,447,477 -0.18(-0.51%)
Jun 10, 2011 35.18 35.39 34.68 34.81 2,869,865 -0.50(-1.40%)
Jun 09, 2011 35.30 35.94 35.08 35.31 2,635,305 +0.19(+0.53%)
Jun 08, 2011 35.32 35.43 34.78 35.12 2,818,677 -0.32(-0.91%)
Jun 07, 2011 35.21 35.70 34.86 35.44 2,843,691 +0.49(+1.40%)
Jun 06, 2011 35.15 35.48 34.93 34.95 2,276,489 -0.19(-0.55%)
Jun 03, 2011 35.38 35.57 34.73 35.15 2,909,663 +0.17(+0.49%)
May 24, 2011 35.17 35.50 34.84 34.98 2,568,384 +0.06(+0.18%)
May 23, 2011 35.47 35.49 34.46 34.91 4,010,551 -1.17(-3.24%)
May 20, 2011 36.60 36.67 35.86 36.08 2,367,549 -0.63(-1.72%)
May 19, 2011 36.67 37.07 36.40 36.71 1,884,847 +0.16(+0.43%)
May 18, 2011 35.67 36.66 35.53 36.56 2,007,172 +1.02(+2.86%)
May 17, 2011 35.83 36.02 35.26 35.54 2,765,057 -0.52(-1.43%)
May 16, 2011 36.28 36.77 35.94 36.06 2,369,402 -0.44(-1.21%)
May 13, 2011 36.71 37.08 36.37 36.50 3,673,217 -0.13(-0.34%)
May 12, 2011 36.83 37.09 36.28 36.62 3,088,017 -0.38(-1.03%)
May 11, 2011 37.68 37.73 36.90 37.00 3,650,020 -0.75(-1.99%)
May 10, 2011 37.07 37.90 37.03 37.75 5,304,968 +0.78(+2.12%)
May 09, 2011 36.16 37.01 36.06 36.97 3,231,875 +0.86(+2.37%)
May 06, 2011 35.96 36.54 35.93 36.12 3,676,721 +0.70(+1.98%)
May 05, 2011 35.42 36.11 35.25 35.41 5,085,868 -0.19(-0.53%)
May 04, 2011 36.17 36.33 35.47 35.60 4,304,086 -0.43(-1.18%)
May 03, 2011 36.65 36.77 35.66 36.03 4,145,280 -0.80(-2.16%)
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.