Eastman Chemical (NY: EMN )

108.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.37 17.74 17.36 17.61 2,869,597 +0.34(+1.95%)
Oct 28, 2005 17.01 17.40 16.97 17.27 3,682,420 +0.78(+4.76%)
Oct 27, 2005 16.79 16.90 16.47 16.49 2,771,027 -0.20(-1.20%)
Oct 26, 2005 16.52 16.93 16.52 16.69 2,645,494 +0.24(+1.46%)
Oct 25, 2005 16.76 16.93 16.34 16.45 3,173,394 -0.46(-2.74%)
Oct 24, 2005 16.36 17.04 16.22 16.91 4,574,937 +1.01(+6.34%)
Oct 21, 2005 15.97 16.04 15.83 15.90 2,293,161 +0.13(+0.83%)
Oct 20, 2005 15.68 16.17 15.66 15.77 3,432,850 +0.10(+0.66%)
Oct 19, 2005 15.61 15.67 15.22 15.67 2,852,220 +0.06(+0.38%)
Oct 18, 2005 15.79 15.95 15.59 15.61 1,977,379 -0.20(-1.25%)
Oct 17, 2005 15.55 15.82 15.54 15.81 1,763,163 +0.26(+1.65%)
Oct 14, 2005 15.47 15.59 15.33 15.55 2,038,199 +0.18(+1.17%)
Oct 13, 2005 15.34 15.44 15.19 15.37 2,233,839 +0.04(+0.24%)
Oct 12, 2005 15.50 15.57 15.23 15.33 1,564,826 -0.16(-1.03%)
Oct 11, 2005 15.61 15.70 15.45 15.49 1,639,127 -0.12(-0.77%)
Oct 10, 2005 15.80 15.86 15.57 15.61 2,286,270 -0.10(-0.62%)
Oct 07, 2005 15.28 15.80 15.27 15.71 2,992,434 +0.52(+3.41%)
Oct 06, 2005 15.31 15.45 15.15 15.19 2,031,607 -0.03(-0.22%)
Oct 05, 2005 15.47 15.47 15.23 15.23 2,070,556 -0.25(-1.62%)
Oct 04, 2005 15.64 15.75 15.47 15.48 2,130,476 -0.16(-1.03%)
Oct 03, 2005 15.68 15.80 15.62 15.64 2,166,129 -0.04(-0.26%)
Sep 30, 2005 15.37 15.71 15.36 15.68 2,426,784 +0.26(+1.69%)
Sep 29, 2005 15.36 15.48 15.19 15.42 1,744,887 +0.02(+0.15%)
Sep 28, 2005 15.56 15.58 15.33 15.39 1,643,022 -0.05(-0.35%)
Sep 27, 2005 15.49 15.64 15.31 15.45 2,968,166 +0.02(+0.13%)
Sep 26, 2005 15.82 15.84 15.34 15.43 3,185,378 -0.32(-2.03%)
Sep 23, 2005 15.75 15.94 15.12 15.75 4,777,768 +0.51(+3.35%)
Sep 22, 2005 14.92 15.25 14.72 15.24 2,928,918 +0.32(+2.13%)
Sep 21, 2005 15.30 15.35 14.72 14.92 3,306,717 -0.38(-2.51%)
Sep 20, 2005 15.62 15.72 15.30 15.30 2,851,021 -0.21(-1.38%)
Sep 19, 2005 15.56 15.64 15.48 15.52 2,809,077 -0.22(-1.40%)
Sep 16, 2005 15.69 15.82 15.57 15.74 1,646,917 +0.13(+0.83%)
Sep 15, 2005 15.81 15.81 15.61 15.61 1,155,868 -0.12(-0.76%)
Sep 14, 2005 15.82 16.01 15.71 15.73 2,225,450 -0.11(-0.72%)
Sep 13, 2005 16.21 16.21 15.84 15.84 2,525,353 -0.55(-3.38%)
Sep 12, 2005 16.52 16.54 16.36 16.39 1,599,580 -0.10(-0.61%)
Sep 09, 2005 16.61 16.62 16.25 16.50 2,345,292 -0.00(-0.02%)
Sep 08, 2005 16.56 16.67 16.44 16.50 2,281,476 -0.06(-0.34%)
Sep 07, 2005 16.16 16.62 16.14 16.56 4,064,413 +0.47(+2.90%)
Sep 06, 2005 16.16 16.23 15.96 16.09 2,451,651 -0.02(-0.14%)
Sep 02, 2005 16.10 16.15 15.80 16.11 2,225,750 +0.10(+0.60%)
Sep 01, 2005 16.01 16.19 15.98 16.01 2,148,752 +0.00(+0.02%)
Aug 31, 2005 15.95 16.16 15.74 16.01 3,581,753 +0.06(+0.36%)
Aug 30, 2005 16.14 16.14 15.84 15.95 1,906,373 -0.18(-1.12%)
Aug 29, 2005 16.17 16.21 15.99 16.13 2,548,123 -0.03(-0.21%)
Aug 26, 2005 16.37 16.37 16.12 16.17 1,804,508 -0.14(-0.88%)
Aug 25, 2005 16.31 16.42 16.16 16.31 2,032,506 +0.01(+0.04%)
Aug 24, 2005 16.25 16.46 16.21 16.30 2,841,134 -0.02(-0.14%)
Aug 23, 2005 16.63 16.63 16.29 16.33 2,631,412 -0.33(-1.98%)
Aug 22, 2005 17.05 17.05 16.61 16.66 2,336,304 -0.12(-0.72%)
Aug 19, 2005 17.06 17.06 16.77 16.78 2,102,014 -0.22(-1.28%)
Aug 18, 2005 17.05 17.14 16.94 17.00 1,535,165 -0.05(-0.27%)
Aug 17, 2005 17.14 17.18 16.94 17.04 2,126,881 -0.10(-0.56%)
Aug 16, 2005 17.49 17.49 17.12 17.14 2,086,734 -0.35(-2.00%)
Aug 15, 2005 17.49 17.54 17.41 17.49 2,097,820 +0.02(+0.13%)
Aug 12, 2005 17.95 17.97 17.44 17.47 2,048,385 -0.49(-2.71%)
Aug 11, 2005 17.66 17.96 17.66 17.95 1,530,971 +0.30(+1.70%)
Aug 10, 2005 17.89 17.97 17.62 17.65 1,800,913 -0.19(-1.05%)
Aug 09, 2005 17.81 17.89 17.74 17.84 1,922,851 +0.05(+0.30%)
Aug 08, 2005 17.84 17.87 17.65 17.79 2,152,048 -0.07(-0.37%)
Aug 05, 2005 18.02 18.08 17.84 17.85 1,699,348 -0.22(-1.22%)
Aug 04, 2005 18.24 18.36 18.04 18.07 1,930,641 -0.33(-1.81%)
Aug 03, 2005 18.50 18.51 18.31 18.41 1,972,585 -0.16(-0.85%)
Aug 02, 2005 18.36 18.72 18.32 18.56 2,369,559 +0.21(+1.13%)
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.