Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 38.34 38.88 37.58 37.66 8,895,864 +1.52(+4.20%)
Apr 28, 2011 35.93 36.48 35.67 36.14 3,783,400 +0.22(+0.63%)
Apr 27, 2011 35.67 36.04 35.05 35.92 3,760,926 +0.28(+0.79%)
Apr 26, 2011 35.70 36.08 35.47 35.63 4,075,931 +0.16(+0.47%)
Apr 25, 2011 35.56 35.64 35.16 35.47 3,181,452 +0.09(+0.26%)
Apr 21, 2011 35.25 35.39 35.00 35.38 3,139,989 +0.27(+0.76%)
Apr 20, 2011 35.34 35.47 35.01 35.11 3,315,809 +0.31(+0.88%)
Apr 19, 2011 34.42 34.89 34.35 34.81 3,489,883 +0.45(+1.30%)
Apr 18, 2011 34.32 34.51 33.63 34.36 3,611,809 -0.28(-0.81%)
Apr 15, 2011 34.17 34.76 34.12 34.64 3,085,027 +0.58(+1.69%)
Apr 14, 2011 33.58 34.24 33.56 34.07 2,524,689 +0.27(+0.80%)
Apr 13, 2011 34.01 34.08 33.53 33.79 3,367,214 -0.04(-0.12%)
Apr 12, 2011 34.16 34.53 33.49 33.84 5,146,265 -0.47(-1.38%)
Apr 11, 2011 35.11 35.17 34.07 34.31 3,194,943 -0.80(-2.27%)
Apr 08, 2011 35.58 35.58 34.82 35.11 2,218,943 -0.10(-0.28%)
Apr 07, 2011 35.04 35.49 34.84 35.21 3,537,230 +0.11(+0.32%)
Apr 06, 2011 35.58 35.81 34.86 35.09 2,758,339 -0.32(-0.91%)
Apr 05, 2011 35.22 35.80 35.00 35.42 1,773,314 +0.08(+0.22%)
Apr 04, 2011 35.44 35.54 35.15 35.34 1,920,989 +0.09(+0.26%)
Apr 01, 2011 35.16 35.46 35.02 35.25 2,315,661 +0.38(+1.08%)
Mar 31, 2011 34.72 35.04 34.69 34.87 1,163,189 +0.15(+0.45%)
Mar 30, 2011 34.71 34.72 34.68 34.72 1,517,842 +0.04(+0.11%)
Mar 29, 2011 34.15 34.78 33.90 34.68 1,263,432 +0.53(+1.56%)
Mar 28, 2011 34.57 34.66 34.14 34.15 1,396,084 -0.31(-0.89%)
Mar 25, 2011 34.37 35.01 34.24 34.45 3,099,712 +0.25(+0.73%)
Mar 24, 2011 34.20 34.36 33.80 34.20 2,197,828 +0.21(+0.62%)
Mar 23, 2011 33.42 34.18 33.42 33.99 2,547,816 +0.44(+1.31%)
Mar 22, 2011 33.55 33.76 33.32 33.55 3,266,971 -0.12(-0.36%)
Mar 21, 2011 33.36 33.71 33.36 33.68 2,752,746 +0.74(+2.25%)
Mar 18, 2011 33.66 33.66 32.92 32.93 2,526,663 -0.19(-0.57%)
Mar 17, 2011 33.00 33.58 32.95 33.12 2,427,510 +0.81(+2.52%)
Mar 16, 2011 32.43 32.94 32.02 32.31 2,853,804 -0.16(-0.51%)
Mar 15, 2011 32.19 32.72 32.14 32.47 2,422,913 -0.48(-1.45%)
Mar 14, 2011 32.93 33.50 32.62 32.95 1,661,564 -0.10(-0.31%)
Mar 11, 2011 32.41 33.26 32.34 33.05 2,374,294 +0.40(+1.22%)
Mar 10, 2011 33.05 33.21 32.40 32.66 2,757,723 -0.79(-2.36%)
Mar 09, 2011 33.96 34.00 33.24 33.44 2,609,352 -0.68(-1.99%)
Mar 08, 2011 33.50 34.24 33.12 34.12 2,326,600 +0.77(+2.31%)
Mar 07, 2011 33.90 34.19 33.08 33.35 2,738,501 -0.40(-1.17%)
Mar 04, 2011 33.96 33.98 33.23 33.75 2,332,745 -0.33(-0.97%)
Mar 03, 2011 33.42 34.27 33.42 34.08 3,837,865 +0.97(+2.94%)
Mar 02, 2011 32.00 33.23 32.00 33.10 3,529,022 +1.19(+3.72%)
Mar 01, 2011 32.94 33.18 31.83 31.92 4,194,502 -0.80(-2.44%)
Feb 28, 2011 32.14 32.75 31.92 32.72 3,529,250 +0.72(+2.26%)
Feb 25, 2011 31.69 32.11 31.63 31.99 2,577,079 +0.48(+1.52%)
Feb 24, 2011 31.59 31.88 30.97 31.51 3,185,719 +0.13(+0.41%)
Feb 23, 2011 31.70 31.94 30.65 31.38 4,675,546 -0.32(-0.99%)
Feb 22, 2011 32.83 33.14 31.63 31.70 3,740,283 -1.72(-5.14%)
Feb 18, 2011 33.89 33.97 33.25 33.42 3,281,773 -0.30(-0.89%)
Feb 17, 2011 32.84 34.08 32.68 33.72 5,007,151 +0.86(+2.62%)
Feb 16, 2011 32.29 32.90 32.26 32.86 2,151,324 +0.75(+2.35%)
Feb 15, 2011 32.68 32.74 32.04 32.10 2,497,965 -0.71(-2.16%)
Feb 14, 2011 32.72 32.89 32.63 32.81 1,672,712 +0.13(+0.39%)
Feb 11, 2011 32.13 32.94 32.13 32.68 1,539,460 +0.34(+1.05%)
Feb 10, 2011 32.00 32.52 31.89 32.34 1,814,334 +0.19(+0.59%)
Feb 09, 2011 32.62 32.53 32.07 32.15 1,834,489 -0.47(-1.44%)
Feb 08, 2011 32.38 32.73 32.08 32.62 2,836,614 +0.30(+0.93%)
Feb 07, 2011 32.22 32.54 32.12 32.32 2,718,146 +0.20(+0.63%)
Feb 04, 2011 32.04 32.23 31.80 32.12 2,001,054 +0.17(+0.54%)
Feb 03, 2011 32.02 32.21 31.62 31.95 2,499,215 -0.13(-0.41%)
Feb 02, 2011 32.09 32.36 31.92 32.08 2,721,150 +0.05(+0.14%)
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.