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 (%)
Jun 29, 2007 21.90 22.20 21.62 21.74 2,370,217 -0.09(-0.43%)
Jun 28, 2007 21.75 22.06 21.66 21.84 2,006,525 +0.09(+0.42%)
Jun 27, 2007 21.85 21.82 21.52 21.75 1,968,782 -0.11(-0.50%)
Jun 26, 2007 22.35 22.58 21.84 21.85 3,634,584 -0.02(-0.11%)
Jun 25, 2007 21.95 22.16 21.77 21.88 2,466,452 -0.07(-0.32%)
Jun 22, 2007 22.22 22.41 21.95 21.95 3,312,371 -0.38(-1.71%)
Jun 21, 2007 22.07 22.36 21.87 22.33 2,331,826 +0.27(+1.21%)
Jun 20, 2007 22.17 22.47 22.05 22.06 2,938,084 -0.11(-0.49%)
Jun 19, 2007 22.02 22.17 21.92 22.17 2,049,557 +0.09(+0.43%)
Jun 18, 2007 21.94 22.12 21.87 22.08 2,655,519 +0.23(+1.04%)
Jun 15, 2007 21.89 22.05 21.82 21.85 2,880,979 +0.01(+0.03%)
Jun 14, 2007 21.79 22.03 21.76 21.84 2,187,437 +0.05(+0.25%)
Jun 13, 2007 21.50 21.80 21.34 21.79 1,620,236 +0.32(+1.48%)
Jun 12, 2007 21.46 21.74 21.44 21.47 3,233,667 -0.04(-0.20%)
Jun 11, 2007 21.60 21.66 21.36 21.52 1,463,716 -0.08(-0.36%)
Jun 08, 2007 21.40 21.60 21.30 21.59 2,022,336 +0.20(+0.92%)
Jun 07, 2007 21.80 21.91 21.40 21.40 2,176,365 -0.54(-2.45%)
Jun 06, 2007 22.22 22.23 21.89 21.93 1,778,532 -0.30(-1.35%)
Jun 05, 2007 22.39 22.39 22.20 22.24 1,586,210 -0.16(-0.69%)
Jun 04, 2007 22.40 22.48 22.33 22.39 1,090,020 -0.03(-0.14%)
Jun 01, 2007 22.54 22.65 22.36 22.42 2,342,478 +0.06(+0.27%)
May 31, 2007 22.73 22.78 22.33 22.36 3,019,746 -0.27(-1.19%)
May 30, 2007 22.32 22.65 22.19 22.63 2,268,804 +0.16(+0.69%)
May 29, 2007 22.47 22.64 22.35 22.48 1,712,858 +0.14(+0.62%)
May 25, 2007 22.06 22.34 22.02 22.34 1,243,285 +0.36(+1.66%)
May 24, 2007 22.39 22.50 21.96 21.97 1,493,600 -0.40(-1.80%)
May 23, 2007 22.46 22.63 22.37 22.37 1,257,168 -0.03(-0.14%)
May 22, 2007 22.35 22.52 22.35 22.40 1,131,739 -0.06(-0.26%)
May 21, 2007 22.35 22.59 22.30 22.46 1,135,585 +0.05(+0.24%)
May 18, 2007 22.38 22.54 22.31 22.41 1,221,095 +0.07(+0.30%)
May 17, 2007 22.32 22.44 22.24 22.34 1,232,634 -0.05(-0.21%)
May 16, 2007 22.40 22.51 22.08 22.39 1,545,083 -0.02(-0.11%)
May 15, 2007 22.14 22.64 22.10 22.41 2,537,167 +0.34(+1.55%)
May 14, 2007 22.27 22.40 22.02 22.07 1,719,030 -0.20(-0.91%)
May 11, 2007 21.91 22.39 21.87 22.27 1,948,366 +0.43(+1.95%)
May 10, 2007 22.41 22.41 21.83 21.85 2,302,002 -0.56(-2.50%)
May 09, 2007 22.41 22.44 22.15 22.41 1,759,595 -0.00(-0.01%)
May 08, 2007 22.42 22.46 22.17 22.41 2,180,632 -0.03(-0.14%)
May 07, 2007 22.37 22.73 22.38 22.44 1,664,322 +0.07(+0.32%)
May 04, 2007 22.55 22.55 22.31 22.37 2,282,415 -0.18(-0.78%)
May 03, 2007 22.71 22.78 22.51 22.55 2,054,291 -0.16(-0.68%)
May 02, 2007 22.46 22.80 22.22 22.70 2,737,753 +0.23(+1.01%)
May 01, 2007 22.31 22.65 21.96 22.48 3,756,487 -0.41(-1.77%)
Apr 30, 2007 23.47 23.47 22.88 22.88 4,109,471 -0.58(-2.48%)
Apr 27, 2007 22.55 23.58 22.55 23.46 5,041,338 +0.93(+4.14%)
Apr 26, 2007 22.79 22.89 22.51 22.53 3,677,280 -0.38(-1.67%)
Apr 25, 2007 22.19 22.95 22.17 22.91 3,275,682 +0.66(+2.95%)
Apr 24, 2007 22.26 22.39 22.05 22.26 1,401,581 +0.08(+0.38%)
Apr 23, 2007 22.34 22.45 22.10 22.17 1,397,735 -0.18(-0.79%)
Apr 20, 2007 22.29 22.35 22.20 22.35 1,624,082 +0.23(+1.04%)
Apr 19, 2007 22.31 22.31 21.83 22.12 1,180,559 +0.01(+0.05%)
Apr 18, 2007 22.21 22.23 22.06 22.11 924,623 -0.16(-0.71%)
Apr 17, 2007 22.27 22.31 22.20 22.27 1,376,135 +0.00(+0.02%)
Apr 16, 2007 21.96 22.26 21.96 22.26 1,479,989 +0.30(+1.38%)
Apr 13, 2007 22.09 22.11 21.91 21.96 1,256,600 -0.10(-0.47%)
Apr 12, 2007 21.84 22.08 21.81 22.06 1,258,461 +0.23(+1.04%)
Apr 11, 2007 21.79 21.94 21.59 21.84 2,062,576 +0.11(+0.51%)
Apr 10, 2007 21.78 21.88 21.72 21.73 1,219,911 -0.24(-1.11%)
Apr 09, 2007 21.97 22.15 21.94 21.97 1,399,806 +0.08(+0.37%)
Apr 05, 2007 21.80 21.93 21.77 21.89 1,403,356 -0.04(-0.17%)
Apr 04, 2007 21.81 21.97 21.79 21.92 1,636,509 +0.06(+0.29%)
Apr 03, 2007 21.65 21.91 21.49 21.86 1,498,925 +0.28(+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.