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 (%)
Sep 28, 2007 22.86 22.97 22.41 22.55 1,596,593 -0.47(-2.03%)
Sep 27, 2007 22.88 23.15 22.82 23.01 1,371,383 +0.29(+1.28%)
Sep 26, 2007 22.56 23.24 22.53 22.72 1,981,664 +0.35(+1.56%)
Sep 25, 2007 22.36 22.41 22.16 22.38 882,491 -0.08(-0.35%)
Sep 24, 2007 22.83 23.02 22.38 22.45 1,361,913 -0.39(-1.72%)
Sep 21, 2007 22.43 22.91 22.43 22.85 1,833,641 +0.28(+1.26%)
Sep 20, 2007 22.69 22.77 22.47 22.56 1,149,724 -0.13(-0.57%)
Sep 19, 2007 22.70 23.07 22.55 22.69 1,701,060 +0.22(+0.99%)
Sep 18, 2007 21.85 22.47 21.76 22.47 1,756,992 +0.76(+3.52%)
Sep 17, 2007 21.68 22.01 21.65 21.70 993,764 -0.01(-0.03%)
Sep 14, 2007 21.44 21.76 21.35 21.71 1,189,676 +0.13(+0.59%)
Sep 13, 2007 21.64 21.75 21.48 21.58 891,665 -0.15(-0.68%)
Sep 12, 2007 22.08 22.07 21.68 21.73 1,857,020 -0.34(-1.56%)
Sep 11, 2007 21.72 22.12 21.72 22.08 2,049,085 +0.40(+1.86%)
Sep 10, 2007 21.75 21.85 21.51 21.67 1,862,939 +0.06(+0.28%)
Sep 07, 2007 21.93 22.03 21.54 21.61 1,883,062 -0.63(-2.83%)
Sep 06, 2007 22.37 22.49 22.09 22.24 1,284,969 -0.20(-0.87%)
Sep 05, 2007 22.42 22.58 22.27 22.44 1,327,880 -0.22(-0.97%)
Sep 04, 2007 22.57 22.83 22.35 22.66 1,652,230 +0.10(+0.43%)
Aug 31, 2007 22.55 22.74 22.47 22.56 1,368,424 +0.14(+0.63%)
Aug 30, 2007 22.49 22.48 22.15 22.42 1,608,135 -0.07(-0.32%)
Aug 29, 2007 22.05 22.50 22.01 22.49 2,058,851 +0.48(+2.16%)
Aug 28, 2007 22.32 22.38 21.98 22.01 1,938,699 -0.48(-2.12%)
Aug 27, 2007 22.88 22.95 22.49 22.49 1,958,971 -0.54(-2.33%)
Aug 24, 2007 22.98 23.02 22.73 23.02 1,591,858 +0.03(+0.12%)
Aug 23, 2007 23.11 23.37 22.87 23.00 1,775,045 -0.11(-0.50%)
Aug 22, 2007 22.78 23.18 22.72 23.11 1,778,300 +0.51(+2.26%)
Aug 21, 2007 22.20 22.78 22.18 22.60 2,698,376 +0.38(+1.72%)
Aug 20, 2007 21.68 22.30 21.52 22.22 2,451,858 +0.55(+2.53%)
Aug 17, 2007 22.29 22.54 21.38 21.67 4,529,649 +0.00(+0.02%)
Aug 16, 2007 21.22 21.75 20.80 21.67 7,112,905 +0.22(+1.01%)
Aug 15, 2007 21.87 22.30 21.42 21.45 2,204,426 -0.54(-2.44%)
Aug 14, 2007 22.51 22.71 21.99 21.99 2,273,111 -0.61(-2.69%)
Aug 13, 2007 22.89 23.33 22.56 22.60 2,550,998 -0.28(-1.21%)
Aug 10, 2007 21.90 23.08 21.75 22.88 4,325,451 +0.79(+3.56%)
Aug 09, 2007 21.76 22.47 21.67 22.09 6,094,577 -0.11(-0.49%)
Aug 08, 2007 23.15 23.21 21.89 22.20 4,575,520 -0.80(-3.48%)
Aug 07, 2007 23.31 23.44 22.59 23.00 3,611,349 -0.51(-2.17%)
Aug 06, 2007 23.25 23.51 22.90 23.51 3,121,273 +0.29(+1.27%)
Aug 03, 2007 23.34 23.45 23.06 23.21 5,254,405 +0.15(+0.66%)
Aug 02, 2007 23.11 23.37 22.97 23.06 4,951,659 +0.03(+0.13%)
Aug 01, 2007 23.21 23.27 22.69 23.03 4,494,474 -0.22(-0.96%)
Jul 31, 2007 24.03 24.03 23.25 23.25 4,371,085 +0.19(+0.82%)
Jul 30, 2007 22.35 23.18 22.17 23.07 4,319,630 +0.74(+3.33%)
Jul 27, 2007 22.61 22.97 21.67 22.32 6,717,133 -0.41(-1.80%)
Jul 26, 2007 23.10 23.20 22.58 22.73 4,448,852 -0.78(-3.33%)
Jul 25, 2007 23.89 23.94 23.18 23.51 3,594,883 -0.14(-0.59%)
Jul 24, 2007 24.06 24.06 23.58 23.65 3,716,189 -0.42(-1.73%)
Jul 23, 2007 24.15 24.48 23.92 24.07 4,071,852 +0.74(+3.16%)
Jul 20, 2007 23.72 23.75 23.20 23.33 3,818,507 -0.42(-1.75%)
Jul 19, 2007 23.33 23.82 23.33 23.75 3,466,931 +0.50(+2.15%)
Jul 18, 2007 23.25 23.31 23.02 23.25 2,447,076 -0.07(-0.32%)
Jul 17, 2007 23.14 23.80 23.12 23.32 4,105,743 +0.42(+1.81%)
Jul 16, 2007 22.99 23.27 22.86 22.91 1,588,011 -0.11(-0.47%)
Jul 13, 2007 22.92 23.04 22.79 23.01 1,449,482 +0.09(+0.40%)
Jul 12, 2007 22.65 22.95 22.52 22.92 1,626,187 +0.40(+1.79%)
Jul 11, 2007 22.38 22.68 22.37 22.52 1,503,372 +0.14(+0.62%)
Jul 10, 2007 22.83 22.86 22.38 22.38 2,218,954 -0.63(-2.73%)
Jul 09, 2007 23.08 23.09 22.78 23.01 1,565,223 +0.05(+0.24%)
Jul 06, 2007 22.88 22.98 22.60 22.96 1,741,307 +0.06(+0.25%)
Jul 05, 2007 22.67 22.99 22.64 22.90 2,184,329 +0.32(+1.42%)
Jul 03, 2007 22.60 22.82 22.55 22.58 1,419,029 -0.02(-0.07%)
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.