Skip to main content

Eastman Chemical (NY: EMN )

99.13 +0.13 (+0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.03 24.03 23.26 23.26 4,370,200 +0.19(+0.82%)
Jul 30, 2007 22.36 23.19 22.17 23.07 4,318,756 +0.74(+3.33%)
Jul 27, 2007 22.61 22.98 21.67 22.33 6,715,773 -0.41(-1.80%)
Jul 26, 2007 23.10 23.20 22.58 22.74 4,447,951 -0.78(-3.33%)
Jul 25, 2007 23.89 23.94 23.19 23.52 3,594,155 -0.14(-0.59%)
Jul 24, 2007 24.07 24.07 23.58 23.66 3,715,436 -0.42(-1.73%)
Jul 23, 2007 24.16 24.48 23.93 24.07 4,071,027 +0.74(+3.16%)
Jul 20, 2007 23.73 23.75 23.21 23.34 3,817,734 -0.42(-1.75%)
Jul 19, 2007 23.34 23.82 23.33 23.75 3,466,229 +0.50(+2.15%)
Jul 18, 2007 23.26 23.31 23.02 23.25 2,446,580 -0.07(-0.32%)
Jul 17, 2007 23.14 23.81 23.13 23.33 4,104,911 +0.42(+1.81%)
Jul 16, 2007 23.00 23.28 22.86 22.91 1,587,689 -0.11(-0.47%)
Jul 13, 2007 22.93 23.05 22.80 23.02 1,449,188 +0.09(+0.40%)
Jul 12, 2007 22.65 22.96 22.53 22.93 1,625,858 +0.40(+1.79%)
Jul 11, 2007 22.39 22.68 22.38 22.53 1,503,068 +0.14(+0.62%)
Jul 10, 2007 22.83 22.86 22.39 22.39 2,218,505 -0.63(-2.73%)
Jul 09, 2007 23.08 23.09 22.79 23.02 1,564,907 +0.05(+0.24%)
Jul 06, 2007 22.89 22.99 22.60 22.96 1,740,955 +0.06(+0.25%)
Jul 05, 2007 22.68 23.00 22.64 22.90 2,183,887 +0.32(+1.42%)
Jul 03, 2007 22.60 22.82 22.55 22.58 1,418,742 -0.02(-0.07%)
Jul 02, 2007 21.94 22.64 21.92 22.60 2,827,981 +0.86(+3.95%)
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%)
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.