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 30, 2007 21.28 21.45 21.06 21.40 2,488,643 +0.17(+0.80%)
Mar 29, 2007 21.60 21.63 21.08 21.23 3,647,899 -0.20(-0.93%)
Mar 28, 2007 21.46 21.57 21.35 21.43 1,883,273 -0.21(-0.97%)
Mar 27, 2007 21.74 21.83 21.51 21.64 1,692,727 -0.21(-0.96%)
Mar 26, 2007 21.61 21.89 21.43 21.85 2,650,785 +0.19(+0.89%)
Mar 23, 2007 21.48 21.70 21.42 21.66 2,664,691 +0.22(+1.01%)
Mar 22, 2007 21.23 21.49 21.07 21.44 2,954,061 +0.18(+0.86%)
Mar 21, 2007 20.95 21.29 20.84 21.26 1,823,505 +0.29(+1.37%)
Mar 20, 2007 20.77 20.98 20.59 20.97 1,665,210 +0.22(+1.06%)
Mar 19, 2007 20.43 20.78 20.43 20.76 2,216,729 +0.35(+1.74%)
Mar 16, 2007 20.57 20.57 20.36 20.40 2,434,201 -0.11(-0.56%)
Mar 15, 2007 20.25 20.71 20.21 20.52 1,930,614 +0.30(+1.51%)
Mar 14, 2007 20.20 20.30 19.87 20.21 3,516,528 +0.05(+0.25%)
Mar 13, 2007 20.65 20.64 20.15 20.16 3,858,861 -0.49(-2.36%)
Mar 12, 2007 20.53 20.78 20.37 20.65 2,209,628 +0.21(+1.01%)
Mar 09, 2007 20.40 20.64 20.39 20.44 2,515,272 +0.12(+0.60%)
Mar 08, 2007 19.95 20.38 19.91 20.32 2,235,370 +0.44(+2.23%)
Mar 07, 2007 19.87 20.07 19.82 19.88 1,514,015 +0.01(+0.07%)
Mar 06, 2007 19.66 19.98 19.57 19.86 2,109,325 +0.29(+1.50%)
Mar 05, 2007 19.65 19.91 19.57 19.57 1,975,886 -0.22(-1.09%)
Mar 02, 2007 19.94 20.05 19.74 19.79 2,150,156 -0.20(-0.98%)
Mar 01, 2007 19.68 20.00 19.46 19.98 3,521,674 +0.02(+0.08%)
Feb 28, 2007 19.93 20.12 19.73 19.96 1,923,808 +0.06(+0.31%)
Feb 27, 2007 20.31 20.39 19.57 19.90 2,923,290 -0.59(-2.87%)
Feb 26, 2007 20.81 20.90 20.44 20.49 2,786,318 +0.00(+0.02%)
Feb 23, 2007 20.55 20.55 20.41 20.49 1,092,979 -0.02(-0.12%)
Feb 22, 2007 20.64 20.72 20.45 20.51 1,692,431 +0.02(+0.08%)
Feb 21, 2007 20.12 20.53 20.08 20.49 2,303,422 +0.30(+1.51%)
Feb 20, 2007 20.00 20.21 19.87 20.19 1,971,741 +0.07(+0.35%)
Feb 16, 2007 20.04 20.25 20.01 20.12 1,236,480 -0.06(-0.28%)
Feb 15, 2007 20.11 20.29 20.07 20.18 1,107,181 -0.02(-0.08%)
Feb 14, 2007 20.09 20.29 20.09 20.19 1,334,822 +0.11(+0.57%)
Feb 13, 2007 19.87 20.13 19.86 20.08 1,462,476 +0.29(+1.49%)
Feb 12, 2007 19.81 19.92 19.74 19.79 1,392,489 -0.02(-0.10%)
Feb 09, 2007 19.69 19.88 19.69 19.81 1,472,592 +0.11(+0.55%)
Feb 08, 2007 19.76 19.82 19.67 19.70 1,945,112 -0.15(-0.73%)
Feb 07, 2007 19.83 19.97 19.80 19.84 2,385,972 -0.00(-0.02%)
Feb 06, 2007 19.80 19.97 19.79 19.85 2,135,362 +0.09(+0.44%)
Feb 05, 2007 19.84 19.89 19.47 19.76 1,785,929 -0.13(-0.66%)
Feb 02, 2007 20.01 20.01 19.80 19.89 1,518,453 -0.19(-0.94%)
Feb 01, 2007 19.82 20.12 19.72 20.08 2,009,318 +0.29(+1.45%)
Jan 31, 2007 19.64 19.87 19.58 19.79 1,679,116 +0.20(+1.00%)
Jan 30, 2007 19.70 19.75 19.45 19.60 2,546,339 -0.10(-0.50%)
Jan 29, 2007 19.99 19.99 19.55 19.69 3,910,936 -0.33(-1.65%)
Jan 26, 2007 19.52 20.11 19.52 20.02 5,906,939 -0.91(-4.33%)
Jan 25, 2007 21.18 21.28 20.77 20.93 4,070,415 -0.28(-1.34%)
Jan 24, 2007 21.26 21.37 21.13 21.21 2,386,564 -0.01(-0.06%)
Jan 23, 2007 21.04 21.34 21.04 21.23 2,369,107 +0.13(+0.61%)
Jan 22, 2007 20.98 21.20 20.98 21.10 2,880,979 -0.07(-0.34%)
Jan 19, 2007 20.94 21.19 20.93 21.17 1,978,842 +0.21(+1.00%)
Jan 18, 2007 20.95 21.11 20.90 20.96 2,683,923 -0.02(-0.11%)
Jan 17, 2007 20.82 21.07 20.80 20.98 2,041,273 +0.11(+0.55%)
Jan 16, 2007 20.76 20.96 20.64 20.87 1,716,101 +0.07(+0.32%)
Jan 12, 2007 20.54 20.84 20.53 20.80 3,047,855 +0.22(+1.07%)
Jan 11, 2007 20.24 20.62 20.20 20.58 2,976,252 +0.34(+1.69%)
Jan 10, 2007 20.12 20.26 20.03 20.24 3,225,087 +0.07(+0.37%)
Jan 09, 2007 20.21 20.22 20.08 20.17 1,630,000 +0.00(+0.02%)
Jan 08, 2007 20.12 20.19 19.96 20.16 2,143,647 +0.04(+0.20%)
Jan 05, 2007 20.18 20.18 20.06 20.12 2,182,999 -0.07(-0.37%)
Jan 04, 2007 20.26 20.28 20.10 20.20 1,975,587 -0.10(-0.48%)
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.