Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.73 20.81 20.57 20.64 2,053,648 -0.09(-0.44%)
Dec 28, 2007 21.14 21.14 20.72 20.73 1,518,131 -0.12(-0.58%)
Dec 27, 2007 21.11 21.18 20.78 20.86 2,018,535 -0.31(-1.45%)
Dec 26, 2007 21.03 21.23 20.94 21.16 2,900,553 -0.12(-0.56%)
Dec 24, 2007 21.43 21.43 21.19 21.28 651,099 -0.04(-0.17%)
Dec 21, 2007 21.10 21.46 20.93 21.32 4,215,483 +0.42(+2.00%)
Dec 20, 2007 20.99 21.02 20.56 20.90 1,670,578 +0.06(+0.29%)
Dec 19, 2007 21.04 21.04 20.77 20.84 2,491,082 -0.06(-0.28%)
Dec 18, 2007 20.95 21.03 20.63 20.90 2,198,016 +0.06(+0.28%)
Dec 17, 2007 21.09 21.26 20.80 20.84 2,706,384 -0.36(-1.71%)
Dec 14, 2007 21.47 21.54 21.09 21.20 1,800,791 -0.46(-2.12%)
Dec 13, 2007 21.58 21.79 21.38 21.66 2,235,550 -0.07(-0.31%)
Dec 12, 2007 22.37 22.58 21.43 21.73 6,136,468 -0.15(-0.70%)
Dec 11, 2007 22.27 22.49 21.87 21.88 5,935,995 -0.47(-2.12%)
Dec 10, 2007 22.08 22.51 21.91 22.35 6,649,171 +0.29(+1.32%)
Dec 07, 2007 21.98 22.25 21.84 22.06 4,829,436 -0.04(-0.17%)
Dec 06, 2007 21.64 22.11 21.64 22.10 5,452,229 +0.36(+1.68%)
Dec 05, 2007 21.46 22.26 21.46 21.73 6,322,747 +0.51(+2.40%)
Dec 04, 2007 21.32 21.49 21.20 21.22 1,913,831 -0.26(-1.21%)
Dec 03, 2007 21.94 21.94 21.37 21.48 2,528,370 -0.21(-0.98%)
Nov 30, 2007 21.62 21.93 21.28 21.70 5,915,806 +0.25(+1.15%)
Nov 29, 2007 21.30 21.67 21.17 21.45 2,164,797 -0.04(-0.20%)
Nov 28, 2007 20.11 21.49 20.11 21.49 4,681,463 +1.39(+6.93%)
Nov 27, 2007 20.02 20.14 19.87 20.10 4,947,818 +0.15(+0.75%)
Nov 26, 2007 20.37 20.51 19.94 19.95 3,421,223 -0.46(-2.25%)
Nov 23, 2007 20.32 20.51 20.30 20.41 1,160,171 +0.19(+0.94%)
Nov 21, 2007 20.24 20.47 20.08 20.22 3,948,424 -0.45(-2.16%)
Nov 20, 2007 20.32 20.83 20.29 20.67 3,683,558 +0.34(+1.68%)
Nov 19, 2007 20.62 20.73 20.30 20.33 3,038,499 -0.42(-2.02%)
Nov 16, 2007 21.11 21.15 20.61 20.75 3,045,809 -0.35(-1.68%)
Nov 15, 2007 21.53 21.56 20.88 21.10 2,060,034 -0.40(-1.87%)
Nov 14, 2007 21.77 21.91 21.49 21.50 1,760,544 -0.21(-0.95%)
Nov 13, 2007 21.15 21.72 21.12 21.71 2,608,706 +0.73(+3.48%)
Nov 12, 2007 21.71 21.99 20.98 20.98 3,483,855 -0.81(-3.72%)
Nov 09, 2007 22.10 22.21 21.79 21.79 2,983,957 -0.41(-1.83%)
Nov 08, 2007 22.06 22.30 21.79 22.20 3,454,797 +0.18(+0.83%)
Nov 07, 2007 22.40 22.46 22.01 22.01 2,577,928 -0.65(-2.88%)
Nov 06, 2007 22.40 22.67 22.20 22.67 2,666,062 +0.50(+2.27%)
Nov 05, 2007 22.20 22.26 21.91 22.16 2,077,199 -0.13(-0.59%)
Nov 02, 2007 22.08 22.41 21.99 22.30 2,755,788 +0.25(+1.15%)
Nov 01, 2007 22.32 22.45 21.99 22.04 2,031,920 -0.46(-2.04%)
Oct 31, 2007 22.38 22.60 22.19 22.50 2,076,607 +0.15(+0.67%)
Oct 30, 2007 22.56 22.66 22.31 22.35 2,067,137 -0.21(-0.94%)
Oct 29, 2007 22.64 22.71 22.39 22.57 1,798,720 +0.12(+0.53%)
Oct 26, 2007 22.20 22.53 22.11 22.45 3,012,368 +0.80(+3.72%)
Oct 25, 2007 21.61 21.87 21.46 21.64 1,349,188 -0.04(-0.19%)
Oct 24, 2007 21.53 21.77 21.31 21.68 2,344,432 +0.07(+0.34%)
Oct 23, 2007 21.85 22.00 21.33 21.61 1,704,019 -0.15(-0.70%)
Oct 22, 2007 21.75 21.87 21.41 21.76 1,462,828 -0.16(-0.74%)
Oct 19, 2007 22.17 22.44 21.92 21.92 1,806,710 -0.34(-1.52%)
Oct 18, 2007 22.04 22.52 21.91 22.26 1,731,541 +0.14(+0.61%)
Oct 17, 2007 22.56 22.61 21.99 22.13 1,558,713 -0.12(-0.53%)
Oct 16, 2007 22.68 22.72 22.07 22.24 1,601,032 -0.51(-2.24%)
Oct 15, 2007 22.98 23.21 22.58 22.75 1,382,688 -0.23(-1.00%)
Oct 12, 2007 22.72 23.06 22.66 22.98 1,421,397 +0.32(+1.43%)
Oct 11, 2007 22.94 23.04 22.54 22.66 1,577,653 -0.06(-0.27%)
Oct 10, 2007 23.08 23.16 22.63 22.72 1,079,883 -0.48(-2.05%)
Oct 09, 2007 23.07 23.20 22.99 23.20 1,020,991 +0.22(+0.96%)
Oct 08, 2007 23.17 23.23 22.86 22.98 871,245 -0.18(-0.79%)
Oct 05, 2007 23.20 23.31 23.03 23.16 1,206,841 +0.13(+0.56%)
Oct 04, 2007 22.83 23.12 22.61 23.03 1,197,371 +0.20(+0.86%)
Oct 03, 2007 22.73 22.97 22.51 22.84 1,621,452 +0.02(+0.07%)
Oct 02, 2007 23.09 23.16 22.76 22.82 1,628,555 -0.23(-1.01%)
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.