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 (%)
Mar 31, 2004 14.48 14.48 14.30 14.42 2,446,531 -0.01(-0.05%)
Mar 30, 2004 14.43 14.46 14.36 14.43 2,099,690 +0.03(+0.23%)
Mar 29, 2004 14.31 14.53 14.26 14.39 2,110,640 +0.26(+1.82%)
Mar 26, 2004 14.22 14.22 14.06 14.14 1,783,035 -0.08(-0.59%)
Mar 25, 2004 13.79 14.31 13.77 14.22 2,772,657 +0.47(+3.44%)
Mar 24, 2004 13.83 13.94 13.66 13.75 1,967,997 -0.17(-1.21%)
Mar 23, 2004 13.57 14.54 13.57 13.92 5,418,060 +0.74(+5.59%)
Mar 22, 2004 13.35 13.35 13.05 13.18 1,545,100 -0.17(-1.29%)
Mar 19, 2004 13.26 13.51 13.22 13.35 1,740,420 +0.09(+0.71%)
Mar 18, 2004 13.45 13.45 13.12 13.26 1,818,252 -0.19(-1.41%)
Mar 17, 2004 13.32 13.51 13.30 13.45 1,537,997 +0.12(+0.94%)
Mar 16, 2004 13.40 13.47 13.11 13.32 1,780,667 +0.08(+0.61%)
Mar 15, 2004 13.53 13.57 13.22 13.24 2,391,191 -0.27(-2.02%)
Mar 12, 2004 13.41 13.61 13.38 13.52 1,616,717 +0.14(+1.06%)
Mar 11, 2004 13.30 13.53 13.21 13.37 2,215,994 -0.09(-0.70%)
Mar 10, 2004 13.89 13.90 13.43 13.47 1,632,402 -0.39(-2.80%)
Mar 09, 2004 14.00 14.08 13.72 13.86 3,570,805 -0.18(-1.30%)
Mar 08, 2004 13.99 14.23 13.99 14.04 1,814,109 -0.01(-0.05%)
Mar 05, 2004 14.11 14.20 13.97 14.05 1,451,583 -0.06(-0.45%)
Mar 04, 2004 14.22 14.23 13.85 14.11 4,888,920 -0.08(-0.55%)
Mar 03, 2004 14.25 14.27 14.10 14.19 1,235,547 -0.09(-0.66%)
Mar 02, 2004 14.41 14.50 14.22 14.28 1,981,906 -0.13(-0.89%)
Mar 01, 2004 14.28 14.58 14.27 14.41 1,871,521 +0.10(+0.71%)
Feb 27, 2004 14.19 14.40 13.96 14.31 3,721,735 -0.24(-1.63%)
Feb 26, 2004 14.60 14.62 14.46 14.55 1,840,743 -0.10(-0.69%)
Feb 25, 2004 14.51 14.65 14.45 14.65 1,665,843 +0.17(+1.19%)
Feb 24, 2004 14.48 14.53 14.39 14.48 2,416,937 -0.01(-0.05%)
Feb 23, 2004 14.47 14.53 14.43 14.48 1,009,153 +0.09(+0.66%)
Feb 20, 2004 14.60 14.63 14.19 14.39 1,555,457 -0.16(-1.07%)
Feb 19, 2004 14.43 14.77 14.43 14.54 1,804,639 +0.16(+1.13%)
Feb 18, 2004 14.48 14.50 14.23 14.38 1,498,341 -0.10(-0.68%)
Feb 17, 2004 14.38 14.50 14.38 14.48 1,809,669 +0.20(+1.37%)
Feb 13, 2004 14.47 14.51 14.28 14.28 2,007,357 -0.18(-1.26%)
Feb 12, 2004 14.39 14.53 14.29 14.47 2,226,648 +0.08(+0.59%)
Feb 11, 2004 14.06 14.39 14.01 14.38 1,774,749 +0.36(+2.55%)
Feb 10, 2004 13.90 14.07 13.84 14.02 1,614,349 +0.09(+0.63%)
Feb 09, 2004 13.68 13.99 13.63 13.94 2,342,065 +0.33(+2.43%)
Feb 06, 2004 13.43 13.62 13.43 13.60 2,269,855 +0.16(+1.16%)
Feb 05, 2004 13.31 13.52 13.31 13.45 1,785,994 +0.15(+1.14%)
Feb 04, 2004 13.41 13.44 13.27 13.30 1,749,002 -0.13(-0.93%)
Feb 03, 2004 13.44 13.48 13.35 13.42 2,292,051 +0.01(+0.08%)
Feb 02, 2004 13.52 13.53 13.37 13.41 1,976,875 -0.07(-0.50%)
Jan 30, 2004 13.35 13.58 13.35 13.48 3,955,823 +0.47(+3.61%)
Jan 29, 2004 13.06 13.23 12.98 13.01 2,639,188 +0.05(+0.39%)
Jan 28, 2004 12.89 13.21 12.89 12.96 2,633,861 +0.12(+0.92%)
Jan 27, 2004 12.99 13.18 12.84 12.84 2,735,368 -0.10(-0.76%)
Jan 26, 2004 13.01 13.01 12.86 12.94 2,038,135 -0.05(-0.42%)
Jan 23, 2004 13.29 13.35 12.99 12.99 2,620,248 -0.27(-2.06%)
Jan 22, 2004 13.38 13.41 13.23 13.27 1,236,731 -0.08(-0.61%)
Jan 21, 2004 13.37 13.41 13.21 13.35 1,082,546 -0.01(-0.08%)
Jan 20, 2004 13.28 13.41 13.22 13.36 1,357,474 +0.17(+1.26%)
Jan 16, 2004 13.31 13.31 13.15 13.19 2,633,565 -0.14(-1.04%)
Jan 15, 2004 13.45 13.51 13.18 13.33 2,052,636 -0.05(-0.38%)
Jan 14, 2004 13.42 13.46 13.30 13.38 2,892,808 -0.03(-0.25%)
Jan 13, 2004 13.57 13.63 13.37 13.41 1,459,573 -0.15(-1.12%)
Jan 12, 2004 13.43 13.57 13.42 13.57 1,139,662 +0.14(+1.01%)
Jan 09, 2004 13.71 13.71 13.41 13.43 1,962,374 -0.27(-2.00%)
Jan 08, 2004 13.62 13.74 13.58 13.71 1,388,548 +0.08(+0.62%)
Jan 07, 2004 13.65 13.69 13.41 13.62 2,182,849 -0.05(-0.35%)
Jan 06, 2004 13.77 13.78 13.57 13.67 1,949,057 -0.14(-1.00%)
Jan 05, 2004 13.52 13.83 13.51 13.81 2,984,845 +0.43(+3.18%)
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.