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, 2005 19.98 20.15 19.89 19.94 2,277,550 -0.06(-0.29%)
Mar 30, 2005 19.78 19.99 19.69 19.99 2,485,299 +0.29(+1.47%)
Mar 29, 2005 20.07 20.21 19.65 19.70 1,962,374 -0.36(-1.80%)
Mar 28, 2005 20.21 20.31 20.03 20.06 1,343,861 -0.11(-0.55%)
Mar 24, 2005 20.22 20.34 20.13 20.18 940,199 +0.04(+0.22%)
Mar 23, 2005 20.24 20.29 20.10 20.13 2,186,992 -0.24(-1.18%)
Mar 22, 2005 20.40 20.67 20.31 20.37 1,438,561 -0.02(-0.12%)
Mar 21, 2005 20.63 20.63 20.29 20.40 1,535,334 -0.20(-0.98%)
Mar 18, 2005 20.26 20.60 20.24 20.60 2,309,511 +0.32(+1.60%)
Mar 17, 2005 20.01 20.29 19.97 20.27 2,160,654 +0.26(+1.32%)
Mar 16, 2005 20.47 20.51 19.94 20.01 2,536,497 -0.53(-2.58%)
Mar 15, 2005 20.61 20.70 20.51 20.54 1,352,739 -0.05(-0.25%)
Mar 14, 2005 20.65 20.80 20.45 20.59 1,844,590 -0.02(-0.11%)
Mar 11, 2005 20.48 20.79 20.47 20.62 1,479,697 +0.05(+0.23%)
Mar 10, 2005 20.71 20.81 20.26 20.57 2,961,466 -0.17(-0.80%)
Mar 09, 2005 20.27 20.88 20.27 20.73 4,286,091 +0.76(+3.79%)
Mar 08, 2005 19.87 20.03 19.87 19.98 1,714,673 -0.01(-0.05%)
Mar 07, 2005 19.90 20.01 19.82 19.99 1,592,450 +0.00(+0.02%)
Mar 04, 2005 19.77 20.02 19.77 19.98 1,975,987 +0.32(+1.65%)
Mar 03, 2005 19.66 19.75 19.56 19.66 1,653,413 +0.07(+0.36%)
Mar 02, 2005 19.50 19.69 19.41 19.59 1,364,281 -0.13(-0.65%)
Mar 01, 2005 19.56 19.89 19.56 19.72 1,855,836 +0.21(+1.06%)
Feb 28, 2005 19.60 19.73 19.39 19.51 1,626,779 -0.19(-0.98%)
Feb 25, 2005 19.42 19.70 19.26 19.70 1,836,008 +0.16(+0.83%)
Feb 24, 2005 19.26 19.54 19.06 19.54 1,934,260 +0.30(+1.56%)
Feb 23, 2005 19.06 19.26 19.04 19.24 2,439,133 +0.13(+0.69%)
Feb 22, 2005 19.12 19.24 18.97 19.11 1,962,374 -0.03(-0.14%)
Feb 18, 2005 19.06 19.25 19.05 19.14 1,423,173 +0.08(+0.44%)
Feb 17, 2005 19.00 19.16 18.99 19.05 1,187,605 -0.00(-0.02%)
Feb 16, 2005 18.92 19.13 18.87 19.05 1,073,964 +0.03(+0.14%)
Feb 15, 2005 18.74 19.03 18.71 19.03 1,570,846 +0.31(+1.66%)
Feb 14, 2005 18.75 18.79 18.68 18.72 1,406,600 -0.04(-0.23%)
Feb 11, 2005 18.42 18.83 18.34 18.76 1,829,497 +0.39(+2.10%)
Feb 10, 2005 18.26 18.43 18.17 18.38 1,935,148 +0.14(+0.74%)
Feb 09, 2005 18.31 18.31 18.17 18.24 1,217,791 -0.07(-0.41%)
Feb 08, 2005 18.41 18.41 18.23 18.31 1,564,928 -0.05(-0.28%)
Feb 07, 2005 18.36 18.42 18.28 18.37 2,151,776 +0.05(+0.26%)
Feb 04, 2005 18.24 18.32 18.18 18.32 2,991,948 +0.10(+0.57%)
Feb 03, 2005 18.20 18.29 18.13 18.21 2,857,887 -0.00(-0.02%)
Feb 02, 2005 18.19 18.26 18.18 18.22 3,124,529 +0.16(+0.90%)
Feb 01, 2005 18.33 18.36 18.04 18.05 3,759,911 -0.24(-1.33%)
Jan 31, 2005 18.15 18.38 18.12 18.30 3,286,999 +0.39(+2.17%)
Jan 28, 2005 18.10 18.10 17.81 17.91 2,597,164 -0.19(-1.06%)
Jan 27, 2005 18.35 18.37 18.02 18.10 3,353,586 +0.11(+0.60%)
Jan 26, 2005 17.96 18.06 17.90 17.99 1,186,717 +0.08(+0.45%)
Jan 25, 2005 17.96 18.16 17.87 17.91 3,222,781 +0.01(+0.06%)
Jan 24, 2005 18.00 18.11 17.85 17.90 2,830,365 -0.08(-0.47%)
Jan 21, 2005 17.94 18.05 17.91 17.99 3,372,822 +0.15(+0.85%)
Jan 20, 2005 17.51 17.84 17.49 17.83 3,334,350 +0.33(+1.87%)
Jan 19, 2005 17.36 17.65 17.29 17.51 2,210,668 +0.19(+1.07%)
Jan 18, 2005 17.23 17.46 17.06 17.32 4,085,740 -0.05(-0.27%)
Jan 14, 2005 17.42 17.47 17.29 17.37 2,729,745 -0.04(-0.25%)
Jan 13, 2005 17.54 17.65 17.38 17.41 1,712,305 -0.13(-0.73%)
Jan 12, 2005 17.54 17.59 17.31 17.54 2,069,208 +0.00(+0.00%)
Jan 11, 2005 17.70 17.73 17.41 17.54 1,602,512 -0.16(-0.88%)
Jan 10, 2005 17.68 17.77 17.63 17.70 2,162,133 +0.04(+0.21%)
Jan 07, 2005 17.82 17.87 17.62 17.66 2,548,334 -0.15(-0.82%)
Jan 06, 2005 17.44 17.96 17.44 17.80 4,957,282 +0.36(+2.09%)
Jan 05, 2005 17.66 17.74 17.12 17.44 7,289,581 -0.20(-1.11%)
Jan 04, 2005 18.16 18.68 17.62 17.64 14,673,271 -1.73(-8.92%)
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.