Skip to main content

Eastman Chemical (NY: EMN )

99.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.92 37.07 36.52 36.96 3,221,936 +0.34(+0.92%)
Mar 29, 2012 36.15 36.68 35.89 36.62 2,491,879 +0.07(+0.20%)
Mar 28, 2012 37.07 37.12 36.04 36.55 2,931,778 -0.61(-1.64%)
Mar 27, 2012 37.24 37.47 37.10 37.16 2,688,201 +0.03(+0.08%)
Mar 26, 2012 37.09 37.48 36.95 37.13 2,061,313 +0.51(+1.39%)
Mar 23, 2012 36.49 36.91 35.97 36.62 1,541,481 +0.29(+0.79%)
Mar 22, 2012 36.53 36.77 36.09 36.34 1,519,661 -0.46(-1.26%)
Mar 21, 2012 36.83 37.04 36.70 36.80 1,919,521 -0.01(-0.04%)
Mar 20, 2012 36.82 37.08 36.57 36.82 1,982,536 -0.26(-0.71%)
Mar 19, 2012 37.11 37.27 36.77 37.08 1,877,847 -0.12(-0.33%)
Mar 16, 2012 37.30 37.50 36.95 37.20 2,468,383 +0.06(+0.15%)
Mar 15, 2012 37.00 37.18 36.61 37.15 2,620,174 +0.31(+0.83%)
Mar 14, 2012 37.25 37.55 36.72 36.84 2,826,786 -0.43(-1.15%)
Mar 13, 2012 37.05 37.30 36.71 37.27 2,703,590 +0.49(+1.34%)
Mar 12, 2012 37.14 37.14 36.72 36.77 1,565,011 -0.28(-0.75%)
Mar 09, 2012 37.35 37.39 36.82 37.05 3,059,287 -0.28(-0.74%)
Mar 08, 2012 36.82 37.40 36.74 37.33 2,185,221 +0.92(+2.54%)
Mar 07, 2012 35.74 36.53 35.70 36.40 2,307,496 +0.75(+2.09%)
Mar 06, 2012 36.28 36.57 35.37 35.66 3,730,110 -1.51(-4.06%)
Mar 05, 2012 37.97 38.01 37.07 37.16 2,013,834 -0.93(-2.45%)
Mar 02, 2012 38.22 38.52 37.84 38.10 1,559,540 -0.17(-0.45%)
Mar 01, 2012 38.66 38.86 38.02 38.27 2,606,732 -0.24(-0.63%)
Feb 29, 2012 39.13 39.23 38.29 38.51 2,964,696 -0.59(-1.51%)
Feb 28, 2012 38.55 39.13 38.27 39.10 2,909,808 +0.59(+1.53%)
Feb 27, 2012 38.05 38.72 37.61 38.51 2,253,921 +0.23(+0.61%)
Feb 24, 2012 38.56 38.79 38.20 38.27 1,508,982 -0.18(-0.46%)
Feb 23, 2012 38.32 38.55 38.06 38.45 2,244,466 +0.09(+0.22%)
Feb 22, 2012 38.55 38.67 38.02 38.37 2,193,649 -0.33(-0.85%)
Feb 21, 2012 38.91 39.09 38.52 38.69 1,997,656 -0.16(-0.40%)
Feb 17, 2012 39.06 39.10 38.59 38.85 1,670,486 +0.09(+0.22%)
Feb 16, 2012 38.19 38.84 38.02 38.77 2,913,641 +0.63(+1.66%)
Feb 15, 2012 38.86 38.86 38.00 38.13 2,189,197 -0.38(-1.00%)
Feb 14, 2012 38.38 38.64 38.00 38.52 1,904,552 -0.06(-0.15%)
Feb 13, 2012 38.72 38.87 38.49 38.57 2,279,939 +0.33(+0.86%)
Feb 10, 2012 38.19 38.53 37.85 38.25 2,255,312 -0.55(-1.41%)
Feb 09, 2012 38.74 39.01 38.42 38.79 2,807,776 +0.04(+0.11%)
Feb 08, 2012 38.67 38.91 38.32 38.75 2,457,179 +0.21(+0.54%)
Feb 07, 2012 38.50 38.73 38.12 38.55 2,166,465 -0.09(-0.22%)
Feb 06, 2012 37.94 38.77 37.81 38.63 2,767,838 +0.45(+1.17%)
Feb 03, 2012 38.63 38.79 38.09 38.18 3,914,318 +1.05(+2.82%)
Feb 02, 2012 37.29 37.40 36.84 37.14 2,744,699 -0.17(-0.46%)
Feb 01, 2012 36.21 37.52 36.18 37.31 4,493,138 +1.51(+4.21%)
Jan 31, 2012 35.78 36.17 35.44 35.80 4,833,630 +0.03(+0.08%)
Jan 30, 2012 35.44 36.28 35.05 35.77 4,810,804 -0.09(-0.26%)
Jan 27, 2012 36.33 37.26 34.97 35.86 21,788,080 +2.34(+6.98%)
Jan 26, 2012 33.61 33.89 33.10 33.52 2,739,987 +0.13(+0.38%)
Jan 25, 2012 32.80 33.57 32.63 33.39 1,819,670 +0.49(+1.49%)
Jan 24, 2012 32.54 32.90 32.46 32.90 1,398,978 -0.03(-0.09%)
Jan 23, 2012 32.76 33.22 32.65 32.93 999,733 +0.21(+0.65%)
Jan 20, 2012 33.00 33.07 32.46 32.72 1,714,955 -0.36(-1.10%)
Jan 19, 2012 32.78 33.15 32.65 33.08 1,417,198 +0.31(+0.93%)
Jan 18, 2012 32.09 32.78 31.96 32.78 1,755,998 +0.68(+2.13%)
Jan 17, 2012 32.75 32.76 31.95 32.09 1,823,509 -0.06(-0.20%)
Jan 13, 2012 32.54 32.68 31.77 32.16 4,232,694 -0.63(-1.93%)
Jan 12, 2012 32.03 32.85 31.42 32.79 4,744,224 +0.98(+3.09%)
Jan 11, 2012 30.63 32.08 30.48 31.81 4,859,444 +1.03(+3.35%)
Jan 10, 2012 30.01 30.90 29.98 30.78 3,546,960 +1.29(+4.37%)
Jan 09, 2012 29.62 29.75 29.32 29.49 2,204,398 +0.09(+0.31%)
Jan 06, 2012 28.57 29.69 28.36 29.40 3,892,553 +0.87(+3.04%)
Jan 05, 2012 28.31 28.62 27.86 28.53 2,595,897 +0.01(+0.03%)
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.