Eastman Chemical (NY: EMN )

99.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.57 22.78 22.38 22.69 2,059,703 +0.15(+0.67%)
Oct 30, 2007 22.75 22.84 22.49 22.54 2,050,311 -0.21(-0.94%)
Oct 29, 2007 22.82 22.89 22.58 22.75 1,784,078 +0.12(+0.53%)
Oct 26, 2007 22.38 22.72 22.29 22.63 2,987,847 +0.81(+3.72%)
Oct 25, 2007 21.79 22.05 21.64 21.82 1,338,205 -0.04(-0.19%)
Oct 24, 2007 21.70 21.95 21.49 21.86 2,325,349 +0.07(+0.34%)
Oct 23, 2007 22.03 22.19 21.50 21.79 1,690,149 -0.15(-0.70%)
Oct 22, 2007 21.93 22.05 21.58 21.94 1,450,921 -0.16(-0.74%)
Oct 19, 2007 22.35 22.63 22.10 22.10 1,792,004 -0.34(-1.52%)
Oct 18, 2007 22.22 22.71 22.09 22.44 1,717,447 +0.14(+0.61%)
Oct 17, 2007 22.74 22.79 22.17 22.31 1,546,025 -0.12(-0.53%)
Oct 16, 2007 22.86 22.91 22.25 22.43 1,588,000 -0.51(-2.24%)
Oct 15, 2007 23.17 23.40 22.77 22.94 1,371,433 -0.23(-1.00%)
Oct 12, 2007 22.90 23.25 22.85 23.17 1,409,827 +0.33(+1.43%)
Oct 11, 2007 23.13 23.22 22.72 22.85 1,564,811 -0.06(-0.27%)
Oct 10, 2007 23.27 23.35 22.82 22.91 1,071,093 -0.48(-2.05%)
Oct 09, 2007 23.25 23.39 23.18 23.39 1,012,680 +0.22(+0.96%)
Oct 08, 2007 23.36 23.42 23.05 23.17 864,153 -0.18(-0.79%)
Oct 05, 2007 23.39 23.50 23.22 23.35 1,197,017 +0.13(+0.56%)
Oct 04, 2007 23.02 23.31 22.80 23.22 1,187,624 +0.20(+0.86%)
Oct 03, 2007 22.92 23.16 22.69 23.02 1,608,253 +0.02(+0.07%)
Oct 02, 2007 23.28 23.35 22.95 23.01 1,615,298 -0.24(-1.01%)
Oct 01, 2007 22.64 23.29 22.64 23.24 1,788,775 +0.51(+2.23%)
Sep 28, 2007 23.04 23.16 22.59 22.73 1,583,597 -0.47(-2.03%)
Sep 27, 2007 23.06 23.34 23.01 23.20 1,360,220 +0.29(+1.28%)
Sep 26, 2007 22.74 23.43 22.72 22.91 1,965,533 +0.35(+1.56%)
Sep 25, 2007 22.55 22.59 22.34 22.56 875,308 -0.08(-0.35%)
Sep 24, 2007 23.01 23.21 22.57 22.64 1,350,827 -0.40(-1.72%)
Sep 21, 2007 22.61 23.10 22.61 23.03 1,818,715 +0.29(+1.26%)
Sep 20, 2007 22.88 22.96 22.66 22.75 1,140,366 -0.13(-0.57%)
Sep 19, 2007 22.89 23.25 22.73 22.88 1,687,213 +0.22(+0.99%)
Sep 18, 2007 22.03 22.65 21.94 22.65 1,742,690 +0.77(+3.52%)
Sep 17, 2007 21.85 22.19 21.83 21.88 985,675 -0.01(-0.03%)
Sep 14, 2007 21.61 21.94 21.53 21.89 1,179,992 +0.13(+0.60%)
Sep 13, 2007 21.82 21.93 21.66 21.76 884,407 -0.15(-0.68%)
Sep 12, 2007 22.26 22.25 21.86 21.91 1,841,904 -0.35(-1.56%)
Sep 11, 2007 21.90 22.30 21.90 22.26 2,032,405 +0.41(+1.86%)
Sep 10, 2007 21.93 22.03 21.68 21.85 1,847,774 +0.06(+0.28%)
Sep 07, 2007 22.11 22.21 21.72 21.79 1,867,734 -0.63(-2.83%)
Sep 06, 2007 22.56 22.67 22.27 22.42 1,274,509 -0.20(-0.87%)
Sep 05, 2007 22.61 22.77 22.45 22.62 1,317,071 -0.22(-0.97%)
Sep 04, 2007 22.75 23.02 22.53 22.84 1,638,781 +0.10(+0.43%)
Aug 31, 2007 22.74 22.92 22.65 22.74 1,357,285 +0.14(+0.63%)
Aug 30, 2007 22.67 22.67 22.34 22.60 1,595,045 -0.07(-0.32%)
Aug 29, 2007 22.23 22.69 22.20 22.67 2,042,092 +0.48(+2.16%)
Aug 28, 2007 22.50 22.56 22.16 22.19 1,922,918 -0.48(-2.12%)
Aug 27, 2007 23.06 23.14 22.67 22.67 1,943,025 -0.54(-2.33%)
Aug 24, 2007 23.17 23.21 22.92 23.21 1,578,900 +0.03(+0.12%)
Aug 23, 2007 23.30 23.56 23.05 23.19 1,760,596 -0.12(-0.50%)
Aug 22, 2007 22.97 23.37 22.90 23.30 1,763,825 +0.51(+2.26%)
Aug 21, 2007 22.38 22.97 22.36 22.79 2,676,411 +0.39(+1.72%)
Aug 20, 2007 21.85 22.48 21.70 22.40 2,431,900 +0.55(+2.53%)
Aug 17, 2007 22.47 22.73 21.55 21.85 4,492,778 +0.00(+0.02%)
Aug 16, 2007 21.39 21.93 20.97 21.85 7,055,007 +0.22(+1.01%)
Aug 15, 2007 22.05 22.48 21.60 21.63 2,186,482 -0.54(-2.44%)
Aug 14, 2007 22.70 22.89 22.17 22.17 2,254,608 -0.61(-2.69%)
Aug 13, 2007 23.08 23.52 22.74 22.78 2,530,233 -0.28(-1.21%)
Aug 10, 2007 22.08 23.27 21.93 23.06 4,290,242 +0.79(+3.56%)
Aug 09, 2007 21.94 22.66 21.85 22.27 6,044,968 -0.11(-0.49%)
Aug 08, 2007 23.34 23.40 22.07 22.38 4,538,276 -0.81(-3.48%)
Aug 07, 2007 23.50 23.63 22.77 23.19 3,581,953 -0.51(-2.17%)
Aug 06, 2007 23.44 23.70 23.09 23.70 3,095,866 +0.30(+1.27%)
Aug 03, 2007 23.53 23.65 23.25 23.40 5,211,635 +0.15(+0.66%)
Aug 02, 2007 23.30 23.56 23.16 23.25 4,911,353 +0.03(+0.13%)
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.