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 (%)
Sep 30, 2010 25.56 25.85 25.28 25.55 40,733 +0.16(+0.63%)
Sep 29, 2010 25.25 25.68 25.16 25.39 4,338,168 +0.02(+0.08%)
Sep 28, 2010 25.07 25.43 24.76 25.37 2,199,063 +0.35(+1.39%)
Sep 27, 2010 25.20 25.21 24.78 25.02 2,114,801 -0.10(-0.38%)
Sep 24, 2010 25.04 25.12 24.77 25.12 2,218,710 +0.58(+2.36%)
Sep 23, 2010 24.47 24.76 24.16 24.54 2,505,115 -0.10(-0.39%)
Sep 22, 2010 24.52 24.80 24.44 24.64 2,094,305 +0.06(+0.25%)
Sep 21, 2010 24.74 24.83 24.46 24.57 2,185,288 -0.07(-0.27%)
Sep 20, 2010 24.30 24.74 24.22 24.64 3,390,045 +0.44(+1.83%)
Sep 17, 2010 24.20 24.27 23.85 24.20 3,905,080 +1.08(+4.69%)
Sep 15, 2010 23.05 23.20 22.84 23.11 121,865 -0.05(-0.21%)
Sep 14, 2010 23.17 23.24 22.88 23.16 3,139,567 -0.15(-0.64%)
Sep 13, 2010 22.77 23.37 22.77 23.31 3,013,410 +0.81(+3.61%)
Sep 10, 2010 22.66 22.75 22.45 22.50 2,035,858 -0.13(-0.56%)
Sep 09, 2010 22.76 22.78 22.37 22.63 3,513,804 +0.31(+1.39%)
Sep 08, 2010 22.18 22.49 22.18 22.32 2,143,541 +0.15(+0.70%)
Sep 07, 2010 22.57 22.57 22.11 22.16 2,139,072 -0.45(-1.99%)
Sep 03, 2010 22.16 22.73 22.16 22.61 3,348,434 +0.61(+2.76%)
Sep 02, 2010 22.13 22.18 21.92 22.00 836 -0.03(-0.16%)
Sep 01, 2010 21.44 22.08 21.43 22.04 3,232,902 +0.89(+4.22%)
Aug 31, 2010 21.11 21.28 20.50 21.15 4,664 +0.52(+2.53%)
Aug 30, 2010 20.89 21.06 20.60 20.62 3,122,466 -0.34(-1.62%)
Aug 27, 2010 20.96 21.03 20.28 20.96 2,125,655 +0.27(+1.29%)
Aug 26, 2010 20.70 20.81 20.35 20.70 3,650 +0.44(+2.15%)
Aug 25, 2010 20.09 20.32 19.72 20.26 2,344,165 +0.04(+0.19%)
Aug 24, 2010 20.41 20.54 20.07 20.22 2,985,986 -0.48(-2.30%)
Aug 23, 2010 20.99 21.19 20.67 20.70 1,687,415 -0.20(-0.97%)
Aug 20, 2010 20.59 20.94 20.47 20.90 2,859,506 +0.11(+0.51%)
Aug 19, 2010 21.20 21.26 20.57 20.80 1,836,515 -0.55(-2.59%)
Aug 18, 2010 21.42 21.45 21.13 21.35 1,732,659 -0.04(-0.19%)
Aug 17, 2010 21.04 21.57 21.03 21.39 2,823,446 +0.61(+2.94%)
Aug 16, 2010 20.49 20.87 20.33 20.78 2,084,125 +0.15(+0.75%)
Aug 13, 2010 20.62 20.84 20.61 20.62 1,711,893 -0.18(-0.86%)
Aug 12, 2010 20.58 20.98 20.50 20.80 2,567,801 -0.09(-0.44%)
Aug 11, 2010 21.27 21.27 20.80 20.90 2,847,122 -0.76(-3.52%)
Aug 10, 2010 21.70 21.79 21.33 21.66 2,980,508 -0.32(-1.45%)
Aug 09, 2010 21.97 22.07 21.79 21.98 1,522,204 +0.13(+0.61%)
Aug 06, 2010 21.84 21.96 21.46 21.84 2,693,555 +0.00(+0.00%)
Aug 05, 2010 21.70 21.89 21.51 21.84 3,743,992 -0.09(-0.42%)
Aug 04, 2010 21.79 21.99 21.59 21.94 3,577,904 +0.13(+0.61%)
Aug 03, 2010 21.71 21.88 21.50 21.80 4,004,785 -0.08(-0.38%)
Aug 02, 2010 21.84 21.91 21.38 21.88 5,723,809 +0.40(+1.85%)
Jul 30, 2010 21.49 21.66 20.92 21.49 8,415,248 +0.99(+4.82%)
Jul 29, 2010 20.55 20.85 20.12 20.50 3,931,051 +0.05(+0.23%)
Jul 28, 2010 20.43 20.59 20.30 20.45 2,625,754 +0.01(+0.03%)
Jul 27, 2010 20.79 20.80 20.23 20.44 3,768,231 -0.09(-0.43%)
Jul 26, 2010 20.26 20.56 20.05 20.53 4,811,656 +0.31(+1.51%)
Jul 23, 2010 19.70 20.27 19.63 20.23 4,233,086 +0.49(+2.49%)
Jul 22, 2010 19.40 19.89 19.32 19.74 4,382,798 +0.64(+3.34%)
Jul 21, 2010 18.70 19.22 18.70 19.10 7,739,157 +0.58(+3.13%)
Jul 20, 2010 18.52 18.54 17.99 18.52 6,011,934 +0.17(+0.92%)
Jul 19, 2010 18.59 18.70 18.19 18.35 3,793,236 -0.24(-1.31%)
Jul 16, 2010 18.59 19.11 18.57 18.59 2,573,285 -0.62(-3.25%)
Jul 15, 2010 19.28 19.32 18.88 19.22 2,349,119 -0.11(-0.55%)
Jul 14, 2010 19.44 19.48 19.12 19.32 2,862,891 -0.23(-1.16%)
Jul 13, 2010 19.25 19.69 19.22 19.55 3,029,945 +0.53(+2.78%)
Jul 12, 2010 19.25 19.34 18.94 19.02 2,199,803 -0.30(-1.53%)
Jul 09, 2010 19.32 19.54 19.20 19.32 2,352,046 +0.03(+0.14%)
Jul 08, 2010 18.78 19.33 18.65 19.29 5,310,718 +0.71(+3.82%)
Jul 07, 2010 17.81 18.62 17.81 18.58 3,059,597 +0.87(+4.92%)
Jul 06, 2010 18.24 18.32 17.53 17.71 3,211,826 -0.15(-0.83%)
Jul 02, 2010 17.86 18.32 17.66 17.86 3,406,841 -0.34(-1.87%)
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.