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 (%)
Feb 28, 2005 19.76 19.90 19.55 19.67 1,613,537 -0.19(-0.98%)
Feb 25, 2005 19.58 19.87 19.42 19.87 1,821,063 +0.16(+0.83%)
Feb 24, 2005 19.42 19.70 19.22 19.70 1,918,515 +0.30(+1.56%)
Feb 23, 2005 19.21 19.42 19.20 19.40 2,419,278 +0.13(+0.69%)
Feb 22, 2005 19.28 19.40 19.12 19.27 1,946,401 -0.03(-0.14%)
Feb 18, 2005 19.22 19.41 19.21 19.29 1,411,588 +0.09(+0.44%)
Feb 17, 2005 19.16 19.32 19.14 19.21 1,177,938 -0.00(-0.02%)
Feb 16, 2005 19.07 19.28 19.02 19.21 1,065,222 +0.03(+0.14%)
Feb 15, 2005 18.89 19.18 18.87 19.18 1,558,060 +0.31(+1.66%)
Feb 14, 2005 18.91 18.95 18.83 18.87 1,395,150 -0.04(-0.23%)
Feb 11, 2005 18.57 18.99 18.49 18.91 1,814,605 +0.39(+2.10%)
Feb 10, 2005 18.41 18.58 18.32 18.53 1,919,396 +0.14(+0.74%)
Feb 09, 2005 18.46 18.46 18.32 18.39 1,207,878 -0.07(-0.41%)
Feb 08, 2005 18.56 18.56 18.38 18.46 1,552,189 -0.05(-0.28%)
Feb 07, 2005 18.51 18.57 18.43 18.52 2,134,260 +0.05(+0.26%)
Feb 04, 2005 18.39 18.47 18.33 18.47 2,967,594 +0.11(+0.58%)
Feb 03, 2005 18.35 18.44 18.28 18.36 2,834,624 -0.00(-0.02%)
Feb 02, 2005 18.34 18.41 18.33 18.37 3,099,095 +0.16(+0.90%)
Feb 01, 2005 18.48 18.51 18.19 18.20 3,729,305 -0.25(-1.33%)
Jan 31, 2005 18.29 18.53 18.26 18.45 3,260,244 +0.39(+2.17%)
Jan 28, 2005 18.25 18.25 17.96 18.06 2,576,024 -0.19(-1.06%)
Jan 27, 2005 18.50 18.52 18.17 18.25 3,326,288 +0.11(+0.60%)
Jan 26, 2005 18.11 18.21 18.04 18.14 1,177,057 +0.08(+0.45%)
Jan 25, 2005 18.11 18.30 18.02 18.06 3,196,547 +0.01(+0.06%)
Jan 24, 2005 18.14 18.26 17.99 18.05 2,807,326 -0.09(-0.47%)
Jan 21, 2005 18.08 18.20 18.05 18.13 3,345,367 +0.15(+0.85%)
Jan 20, 2005 17.65 17.99 17.63 17.98 3,307,208 +0.33(+1.87%)
Jan 19, 2005 17.51 17.79 17.44 17.65 2,192,673 +0.19(+1.07%)
Jan 18, 2005 17.37 17.61 17.20 17.46 4,052,483 -0.05(-0.27%)
Jan 14, 2005 17.56 17.61 17.43 17.51 2,707,525 -0.04(-0.25%)
Jan 13, 2005 17.69 17.79 17.52 17.56 1,698,367 -0.13(-0.73%)
Jan 12, 2005 17.68 17.74 17.45 17.68 2,052,365 +0.00(+0.00%)
Jan 11, 2005 17.84 17.88 17.55 17.68 1,589,468 -0.16(-0.88%)
Jan 10, 2005 17.82 17.92 17.77 17.84 2,144,534 +0.04(+0.21%)
Jan 07, 2005 17.97 18.02 17.77 17.80 2,527,591 -0.15(-0.82%)
Jan 06, 2005 17.58 18.11 17.58 17.95 4,916,930 +0.37(+2.09%)
Jan 05, 2005 17.80 17.89 17.26 17.58 7,230,244 -0.20(-1.11%)
Jan 04, 2005 18.31 18.83 17.76 17.78 14,553,832 -1.74(-8.92%)
Jan 03, 2005 19.57 19.67 19.38 19.52 2,811,142 -0.15(-0.74%)
Dec 31, 2004 19.64 19.82 19.54 19.67 861,512 +0.05(+0.26%)
Dec 30, 2004 19.66 19.76 19.49 19.62 1,071,386 -0.08(-0.41%)
Dec 29, 2004 19.71 19.74 19.59 19.70 772,572 -0.05(-0.26%)
Dec 28, 2004 19.55 19.78 19.54 19.75 1,144,182 +0.29(+1.47%)
Dec 27, 2004 19.57 19.66 19.43 19.46 1,020,018 -0.11(-0.57%)
Dec 23, 2004 19.50 19.61 19.45 19.58 1,099,859 +0.04(+0.19%)
Dec 22, 2004 19.42 19.55 19.28 19.54 1,755,019 +0.14(+0.70%)
Dec 21, 2004 19.20 19.41 19.16 19.40 1,346,718 +0.20(+1.03%)
Dec 20, 2004 19.17 19.21 19.06 19.20 1,451,215 +0.03(+0.18%)
Dec 17, 2004 19.32 19.43 18.95 19.17 3,699,952 -0.34(-1.76%)
Dec 16, 2004 19.28 19.52 19.16 19.51 3,957,966 +0.16(+0.85%)
Dec 15, 2004 18.98 19.37 18.94 19.35 2,945,285 +0.41(+2.16%)
Dec 14, 2004 18.38 18.97 18.38 18.94 4,283,198 +0.56(+3.06%)
Dec 13, 2004 18.36 18.46 18.30 18.38 2,900,962 -0.09(-0.48%)
Dec 10, 2004 18.26 18.53 18.19 18.47 2,028,296 +0.19(+1.03%)
Dec 09, 2004 18.19 18.33 18.02 18.28 2,002,465 +0.09(+0.51%)
Dec 08, 2004 18.08 18.24 17.90 18.19 1,602,970 +0.11(+0.60%)
Dec 07, 2004 18.45 18.50 18.00 18.08 2,076,141 -0.40(-2.14%)
Dec 06, 2004 18.28 18.50 18.21 18.48 1,483,503 +0.07(+0.39%)
Dec 03, 2004 18.23 18.46 18.20 18.40 1,674,885 +0.04(+0.22%)
Dec 02, 2004 18.48 18.60 18.36 18.36 1,826,053 -0.15(-0.79%)
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.