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, 2010 21.82 22.01 21.64 21.67 2,659,686 -0.23(-1.04%)
Mar 30, 2010 21.81 21.97 21.72 21.90 1,923,575 +0.12(+0.56%)
Mar 29, 2010 21.65 21.86 21.65 21.78 2,471,188 +0.21(+0.98%)
Mar 26, 2010 21.50 21.96 21.49 21.57 2,386,067 +0.14(+0.67%)
Mar 25, 2010 21.73 21.90 21.41 21.42 3,495,166 -0.15(-0.68%)
Mar 24, 2010 21.22 21.69 21.13 21.57 3,616,089 +0.18(+0.83%)
Mar 23, 2010 21.26 21.45 21.11 21.39 1,938,998 +0.10(+0.45%)
Mar 22, 2010 20.69 21.34 20.56 21.30 2,211,715 +0.47(+2.24%)
Mar 19, 2010 21.23 21.39 20.79 20.83 2,478,252 -0.39(-1.84%)
Mar 18, 2010 21.45 21.59 21.14 21.22 3,149,219 -0.26(-1.20%)
Mar 17, 2010 21.23 21.58 21.16 21.48 2,654,670 +0.31(+1.45%)
Mar 16, 2010 21.02 21.18 20.91 21.18 2,135,576 +0.22(+1.07%)
Mar 15, 2010 20.85 20.98 20.85 20.95 2,072,280 -0.13(-0.60%)
Mar 12, 2010 21.00 21.30 20.95 21.08 2,439,450 +0.04(+0.19%)
Mar 11, 2010 20.69 21.04 20.53 21.04 2,665,610 +0.23(+1.10%)
Mar 10, 2010 20.74 20.90 20.54 20.81 4,200,298 +0.05(+0.24%)
Mar 09, 2010 20.78 20.94 20.65 20.76 2,588,372 -0.11(-0.52%)
Mar 08, 2010 20.86 20.98 20.77 20.87 2,094,822 +0.00(+0.00%)
Mar 05, 2010 20.80 20.90 20.70 20.87 2,082,034 +0.17(+0.80%)
Mar 04, 2010 20.63 20.78 20.51 20.70 1,895,303 +0.07(+0.34%)
Mar 03, 2010 20.54 20.97 20.40 20.63 3,492,177 +0.18(+0.86%)
Mar 02, 2010 20.42 20.57 20.29 20.45 3,996,011 +0.16(+0.78%)
Mar 01, 2010 20.25 20.31 19.99 20.29 5,190,891 +0.17(+0.86%)
Feb 26, 2010 20.05 20.17 19.85 20.12 2,279,331 +0.05(+0.27%)
Feb 25, 2010 19.76 20.11 19.61 20.07 2,523,132 -0.06(-0.30%)
Feb 24, 2010 20.05 20.21 19.87 20.13 2,276,816 +0.19(+0.95%)
Feb 23, 2010 20.29 20.34 19.78 19.94 2,133,892 -0.43(-2.09%)
Feb 22, 2010 20.40 20.50 20.19 20.37 2,507,143 +0.08(+0.42%)
Feb 19, 2010 20.17 20.40 20.09 20.28 1,839,616 +0.05(+0.27%)
Feb 18, 2010 19.91 20.26 19.91 20.23 1,444,092 +0.19(+0.94%)
Feb 17, 2010 20.20 20.26 19.89 20.04 1,824,490 -0.01(-0.05%)
Feb 16, 2010 19.81 20.07 19.72 20.05 2,361,706 +0.45(+2.31%)
Feb 12, 2010 19.21 19.60 19.60 19.60 4,520,771 +0.05(+0.26%)
Feb 11, 2010 19.37 19.64 19.18 19.54 2,547,074 +0.17(+0.85%)
Feb 10, 2010 19.56 19.65 19.12 19.38 2,339,777 -0.17(-0.88%)
Feb 09, 2010 19.40 19.69 19.15 19.55 2,478,445 +0.01(+0.03%)
Feb 08, 2010 19.45 19.62 19.07 19.54 2,855,679 +0.07(+0.35%)
Feb 05, 2010 19.47 19.63 18.88 19.48 4,619,085 +0.05(+0.28%)
Feb 04, 2010 19.79 19.79 19.26 19.42 2,970,196 -0.59(-2.95%)
Feb 03, 2010 19.98 20.25 19.81 20.01 2,365,086 -0.13(-0.64%)
Feb 02, 2010 20.24 20.39 19.93 20.14 4,987,036 -0.12(-0.60%)
Feb 01, 2010 19.63 20.27 19.63 20.26 3,651,804 +1.16(+6.09%)
Jan 29, 2010 19.95 20.24 19.07 19.10 5,896,964 -0.15(-0.79%)
Jan 28, 2010 19.60 19.72 19.03 19.25 2,507,323 -0.36(-1.86%)
Jan 27, 2010 19.49 19.67 19.15 19.62 1,955,245 +0.12(+0.62%)
Jan 26, 2010 19.53 19.87 19.43 19.50 1,606,519 -0.14(-0.71%)
Jan 25, 2010 19.72 19.84 19.62 19.64 1,238,554 +0.24(+1.22%)
Jan 22, 2010 19.79 19.99 19.38 19.40 2,225,352 -0.45(-2.28%)
Jan 21, 2010 20.66 20.74 19.85 19.85 2,396,532 -0.74(-3.58%)
Jan 20, 2010 20.62 20.62 20.23 20.59 1,675,698 -0.30(-1.42%)
Jan 19, 2010 20.43 20.89 20.30 20.89 1,403,812 +0.47(+2.30%)
Jan 15, 2010 20.49 20.42 20.42 20.42 3,847,805 -0.09(-0.46%)
Jan 14, 2010 20.73 20.90 20.44 20.51 1,830,444 -0.30(-1.43%)
Jan 13, 2010 20.39 20.91 20.27 20.81 2,198,706 +0.45(+2.21%)
Jan 12, 2010 20.29 20.40 20.08 20.36 3,068,297 -0.22(-1.05%)
Jan 11, 2010 20.72 20.77 20.46 20.58 1,265,943 +0.01(+0.05%)
Jan 08, 2010 20.43 20.60 20.33 20.57 1,262,510 +0.05(+0.26%)
Jan 07, 2010 20.38 20.68 20.32 20.51 1,592,453 +0.05(+0.25%)
Jan 06, 2010 20.58 20.94 20.26 20.46 4,585,535 -0.14(-0.67%)
Jan 05, 2010 20.90 20.98 20.40 20.60 3,358,611 -0.27(-1.28%)
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.