Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 2,870,178 +0.34(+1.95%)
Oct 28, 2005 17.00 17.40 16.96 17.27 3,683,165 +0.78(+4.76%)
Oct 27, 2005 16.79 16.90 16.47 16.49 2,771,589 -0.20(-1.20%)
Oct 26, 2005 16.52 16.93 16.52 16.69 2,646,030 +0.24(+1.46%)
Oct 25, 2005 16.75 16.93 16.33 16.45 3,174,037 -0.46(-2.74%)
Oct 24, 2005 16.35 17.03 16.22 16.91 4,575,864 +1.01(+6.34%)
Oct 21, 2005 15.97 16.03 15.82 15.90 2,293,625 +0.13(+0.83%)
Oct 20, 2005 15.68 16.17 15.66 15.77 3,433,546 +0.10(+0.66%)
Oct 19, 2005 15.61 15.67 15.21 15.67 2,852,798 +0.06(+0.39%)
Oct 18, 2005 15.78 15.95 15.58 15.61 1,977,780 -0.20(-1.25%)
Oct 17, 2005 15.55 15.82 15.54 15.80 1,763,520 +0.26(+1.65%)
Oct 14, 2005 15.47 15.59 15.33 15.55 2,038,611 +0.18(+1.17%)
Oct 13, 2005 15.33 15.44 15.18 15.37 2,234,292 +0.04(+0.24%)
Oct 12, 2005 15.50 15.57 15.22 15.33 1,565,143 -0.16(-1.03%)
Oct 11, 2005 15.61 15.69 15.45 15.49 1,639,459 -0.12(-0.77%)
Oct 10, 2005 15.80 15.86 15.57 15.61 2,286,733 -0.10(-0.62%)
Oct 07, 2005 15.27 15.80 15.27 15.71 2,993,040 +0.52(+3.40%)
Oct 06, 2005 15.31 15.45 15.15 15.19 2,032,019 -0.03(-0.22%)
Oct 05, 2005 15.47 15.47 15.22 15.22 2,070,975 -0.25(-1.62%)
Oct 04, 2005 15.63 15.75 15.47 15.47 2,130,908 -0.16(-1.02%)
Oct 03, 2005 15.67 15.80 15.62 15.63 2,166,568 -0.04(-0.26%)
Sep 30, 2005 15.37 15.70 15.36 15.67 2,427,275 +0.26(+1.69%)
Sep 29, 2005 15.36 15.48 15.18 15.41 1,745,241 +0.02(+0.15%)
Sep 28, 2005 15.56 15.58 15.33 15.39 1,643,355 -0.05(-0.35%)
Sep 27, 2005 15.48 15.64 15.31 15.44 2,968,767 +0.02(+0.13%)
Sep 26, 2005 15.82 15.83 15.33 15.42 3,186,023 -0.32(-2.03%)
Sep 23, 2005 15.74 15.93 15.12 15.74 4,778,736 +0.51(+3.35%)
Sep 22, 2005 14.92 15.24 14.72 15.23 2,929,511 +0.32(+2.13%)
Sep 21, 2005 15.30 15.35 14.72 14.92 3,307,387 -0.38(-2.51%)
Sep 20, 2005 15.62 15.72 15.30 15.30 2,851,599 -0.21(-1.38%)
Sep 19, 2005 15.56 15.64 15.47 15.51 2,809,646 -0.22(-1.40%)
Sep 16, 2005 15.69 15.82 15.57 15.73 1,647,251 +0.13(+0.83%)
Sep 15, 2005 15.81 15.81 15.60 15.60 1,156,102 -0.12(-0.76%)
Sep 14, 2005 15.82 16.01 15.70 15.72 2,225,901 -0.11(-0.72%)
Sep 13, 2005 16.21 16.21 15.84 15.84 2,525,864 -0.55(-3.38%)
Sep 12, 2005 16.51 16.54 16.36 16.39 1,599,904 -0.10(-0.61%)
Sep 09, 2005 16.60 16.61 16.25 16.49 2,345,767 -0.00(-0.02%)
Sep 08, 2005 16.56 16.67 16.44 16.50 2,281,938 -0.06(-0.34%)
Sep 07, 2005 16.16 16.62 16.13 16.55 4,065,237 +0.47(+2.90%)
Sep 06, 2005 16.15 16.23 15.95 16.08 2,452,147 -0.02(-0.15%)
Sep 02, 2005 16.09 16.15 15.80 16.11 2,226,201 +0.10(+0.60%)
Sep 01, 2005 16.01 16.18 15.98 16.01 2,149,187 +0.00(+0.02%)
Aug 31, 2005 15.95 16.15 15.74 16.01 3,582,478 +0.06(+0.36%)
Aug 30, 2005 16.13 16.13 15.83 15.95 1,906,759 -0.18(-1.12%)
Aug 29, 2005 16.17 16.20 15.99 16.13 2,548,639 -0.03(-0.21%)
Aug 26, 2005 16.36 16.36 16.12 16.16 1,804,874 -0.14(-0.88%)
Aug 25, 2005 16.30 16.42 16.16 16.31 2,032,918 +0.01(+0.04%)
Aug 24, 2005 16.24 16.45 16.20 16.30 2,841,710 -0.02(-0.14%)
Aug 23, 2005 16.63 16.63 16.28 16.32 2,631,945 -0.33(-1.98%)
Aug 22, 2005 17.05 17.05 16.61 16.66 2,336,777 -0.12(-0.72%)
Aug 19, 2005 17.05 17.05 16.77 16.78 2,102,440 -0.22(-1.28%)
Aug 18, 2005 17.05 17.14 16.94 16.99 1,535,476 -0.05(-0.27%)
Aug 17, 2005 17.14 17.18 16.94 17.04 2,127,312 -0.10(-0.56%)
Aug 16, 2005 17.49 17.49 17.12 17.14 2,087,157 -0.35(-2.00%)
Aug 15, 2005 17.48 17.54 17.40 17.49 2,098,244 +0.02(+0.13%)
Aug 12, 2005 17.95 17.97 17.44 17.46 2,048,800 -0.49(-2.71%)
Aug 11, 2005 17.66 17.96 17.66 17.95 1,531,281 +0.30(+1.70%)
Aug 10, 2005 17.89 17.97 17.61 17.65 1,801,278 -0.19(-1.05%)
Aug 09, 2005 17.80 17.89 17.73 17.84 1,923,241 +0.05(+0.30%)
Aug 08, 2005 17.84 17.87 17.65 17.78 2,152,484 -0.07(-0.37%)
Aug 05, 2005 18.02 18.07 17.84 17.85 1,699,692 -0.22(-1.22%)
Aug 04, 2005 18.24 18.36 18.04 18.07 1,931,032 -0.33(-1.81%)
Aug 03, 2005 18.49 18.50 18.31 18.40 1,972,985 -0.16(-0.84%)
Aug 02, 2005 18.35 18.71 18.31 18.56 2,370,039 +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.