Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.02 18.24 17.90 18.14 3,172,795 -0.13(-0.73%)
Apr 27, 2006 18.06 18.27 17.78 18.27 3,377,124 +0.12(+0.68%)
Apr 26, 2006 18.33 18.40 18.06 18.15 2,138,266 -0.10(-0.55%)
Apr 25, 2006 18.11 18.28 18.04 18.25 1,734,101 +0.12(+0.64%)
Apr 24, 2006 18.12 18.16 17.96 18.13 1,995,954 +0.01(+0.06%)
Apr 21, 2006 18.06 18.31 17.99 18.12 2,770,129 +0.11(+0.63%)
Apr 20, 2006 17.85 18.07 17.81 18.01 2,090,329 +0.17(+0.97%)
Apr 19, 2006 17.55 17.85 17.52 17.84 2,030,109 +0.26(+1.50%)
Apr 18, 2006 17.10 17.62 17.07 17.57 2,703,916 +0.48(+2.81%)
Apr 17, 2006 17.05 17.10 16.93 17.09 1,733,502 +0.05(+0.27%)
Apr 13, 2006 16.99 17.09 16.86 17.05 1,055,501 +0.06(+0.35%)
Apr 12, 2006 16.83 17.01 16.69 16.99 2,167,028 +0.19(+1.11%)
Apr 11, 2006 17.00 17.07 16.80 16.80 2,543,329 -0.08(-0.46%)
Apr 10, 2006 16.83 16.89 16.69 16.88 2,015,728 +0.12(+0.74%)
Apr 07, 2006 16.84 16.96 16.70 16.75 2,400,119 -0.00(-0.02%)
Apr 06, 2006 17.09 17.09 16.74 16.76 3,392,704 -0.33(-1.95%)
Apr 05, 2006 17.17 17.19 16.99 17.09 2,047,786 -0.06(-0.37%)
Apr 04, 2006 17.17 17.25 17.11 17.15 2,295,857 -0.04(-0.23%)
Apr 03, 2006 17.24 17.30 17.09 17.19 3,672,233 +0.11(+0.65%)
Mar 31, 2006 17.11 17.12 16.97 17.08 2,531,045 -0.03(-0.18%)
Mar 30, 2006 17.03 17.11 16.96 17.11 2,146,355 +0.09(+0.51%)
Mar 29, 2006 17.01 17.10 16.94 17.03 1,072,878 +0.08(+0.49%)
Mar 28, 2006 16.95 17.07 16.88 16.94 1,989,363 -0.00(-0.02%)
Mar 27, 2006 17.04 17.04 16.87 16.95 3,127,555 -0.09(-0.55%)
Mar 24, 2006 17.24 17.24 17.02 17.04 2,194,292 -0.20(-1.16%)
Mar 23, 2006 17.43 17.44 17.21 17.24 2,415,399 -0.26(-1.47%)
Mar 22, 2006 17.34 17.51 17.29 17.50 1,961,500 +0.20(+1.16%)
Mar 21, 2006 17.40 17.42 17.24 17.30 2,118,492 -0.06(-0.35%)
Mar 20, 2006 17.32 17.41 17.17 17.36 1,948,617 +0.10(+0.58%)
Mar 17, 2006 17.29 17.32 17.21 17.26 2,658,976 -0.10(-0.56%)
Mar 16, 2006 17.29 17.50 17.29 17.35 2,877,087 +0.06(+0.35%)
Mar 15, 2006 17.19 17.30 17.04 17.29 2,395,026 +0.26(+1.53%)
Mar 14, 2006 16.96 17.05 16.88 17.03 2,579,581 +0.03(+0.20%)
Mar 13, 2006 16.94 17.06 16.86 17.00 3,070,930 -0.04(-0.25%)
Mar 10, 2006 16.81 17.06 16.76 17.04 1,677,776 +0.23(+1.37%)
Mar 09, 2006 16.73 16.92 16.63 16.81 1,668,189 +0.03(+0.18%)
Mar 08, 2006 16.86 16.86 16.59 16.78 3,481,686 -0.07(-0.44%)
Mar 07, 2006 16.90 17.04 16.82 16.86 2,982,547 -0.05(-0.28%)
Mar 06, 2006 16.94 16.96 16.83 16.90 2,613,736 -0.00(-0.02%)
Mar 03, 2006 16.84 16.96 16.76 16.91 2,477,117 +0.03(+0.18%)
Mar 02, 2006 16.72 16.92 16.67 16.88 2,169,125 +0.06(+0.36%)
Mar 01, 2006 16.59 16.91 16.51 16.82 4,112,649 +0.35(+2.13%)
Feb 28, 2006 16.83 16.81 16.47 16.47 3,285,745 -0.37(-2.18%)
Feb 27, 2006 16.97 16.97 16.74 16.83 1,972,585 -0.00(-0.02%)
Feb 24, 2006 16.85 16.88 16.65 16.84 1,344,018 -0.02(-0.12%)
Feb 23, 2006 16.85 16.96 16.72 16.86 1,718,223 +0.01(+0.06%)
Feb 22, 2006 17.05 17.15 16.75 16.85 2,659,575 -0.19(-1.14%)
Feb 21, 2006 17.11 17.12 16.88 17.04 3,101,190 +0.06(+0.33%)
Feb 17, 2006 16.79 17.03 16.69 16.98 1,875,514 +0.18(+1.07%)
Feb 16, 2006 16.71 16.81 16.53 16.80 2,921,428 +0.16(+0.96%)
Feb 15, 2006 16.49 16.67 16.37 16.64 2,589,768 +0.12(+0.75%)
Feb 14, 2006 16.24 16.55 16.23 16.52 2,129,278 +0.28(+1.73%)
Feb 13, 2006 16.29 16.33 16.05 16.24 2,271,889 -0.10(-0.59%)
Feb 10, 2006 16.20 16.39 16.09 16.34 1,944,423 +0.13(+0.80%)
Feb 09, 2006 16.12 16.42 16.09 16.20 2,436,671 +0.11(+0.68%)
Feb 08, 2006 16.05 16.12 15.89 16.09 1,951,613 +0.07(+0.44%)
Feb 07, 2006 15.96 16.16 15.96 16.02 3,015,503 +0.09(+0.57%)
Feb 06, 2006 15.85 15.95 15.81 15.93 2,407,010 +0.01(+0.08%)
Feb 03, 2006 15.89 15.97 15.79 15.92 4,024,866 -0.10(-0.62%)
Feb 02, 2006 16.14 16.17 15.97 16.02 3,203,654 -0.12(-0.74%)
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.