Eastman Chemical (NY: EMN )

107.66 +1.28 (+1.20%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.45 14.53 14.16 14.21 3,180,630 +0.10(+0.73%)
Apr 29, 2004 14.25 14.32 14.01 14.10 2,120,719 -0.15(-1.05%)
Apr 28, 2004 14.42 14.42 14.08 14.25 1,749,136 -0.19(-1.32%)
Apr 27, 2004 14.44 14.50 14.15 14.44 2,715,252 -0.17(-1.19%)
Apr 26, 2004 14.66 14.70 14.57 14.62 891,499 -0.02(-0.11%)
Apr 23, 2004 14.62 14.72 14.49 14.63 1,823,153 -0.04(-0.27%)
Apr 22, 2004 14.12 14.68 14.08 14.67 1,608,594 +0.56(+3.95%)
Apr 21, 2004 14.14 14.17 13.98 14.12 1,069,199 -0.04(-0.28%)
Apr 20, 2004 14.41 14.55 14.15 14.16 969,711 -0.27(-1.85%)
Apr 19, 2004 14.34 14.45 14.28 14.42 1,104,859 +0.09(+0.60%)
Apr 16, 2004 14.33 14.36 14.20 14.34 1,191,462 +0.07(+0.49%)
Apr 15, 2004 14.30 14.39 14.20 14.27 1,079,987 -0.02(-0.12%)
Apr 14, 2004 14.29 14.39 14.22 14.28 1,578,628 -0.01(-0.07%)
Apr 13, 2004 14.60 14.63 14.23 14.29 1,145,014 -0.23(-1.61%)
Apr 12, 2004 14.41 14.65 14.41 14.53 1,027,846 +0.10(+0.69%)
Apr 08, 2004 14.58 14.63 14.33 14.43 1,069,499 -0.02(-0.14%)
Apr 07, 2004 14.49 14.58 14.38 14.45 1,405,722 -0.05(-0.32%)
Apr 06, 2004 14.40 14.54 14.33 14.49 2,061,086 +0.10(+0.67%)
Apr 05, 2004 14.18 14.41 14.18 14.40 2,541,147 -0.17(-1.19%)
Apr 02, 2004 14.48 14.65 14.42 14.57 2,363,147 +0.30(+2.13%)
Apr 01, 2004 14.35 14.40 14.25 14.27 2,193,238 +0.02(+0.16%)
Mar 31, 2004 14.30 14.30 14.12 14.24 2,477,319 -0.01(-0.05%)
Mar 30, 2004 14.25 14.28 14.18 14.25 2,126,113 +0.03(+0.23%)
Mar 29, 2004 14.13 14.35 14.08 14.22 2,137,201 +0.25(+1.82%)
Mar 26, 2004 14.05 14.05 13.88 13.96 1,805,473 -0.08(-0.59%)
Mar 25, 2004 13.62 14.13 13.60 14.05 2,807,548 +0.47(+3.44%)
Mar 24, 2004 13.66 13.76 13.50 13.58 1,992,763 -0.17(-1.21%)
Mar 23, 2004 13.40 14.36 13.40 13.75 5,486,242 +0.73(+5.59%)
Mar 22, 2004 13.19 13.19 12.89 13.02 1,564,543 -0.17(-1.29%)
Mar 19, 2004 13.09 13.35 13.05 13.19 1,762,321 +0.09(+0.71%)
Mar 18, 2004 13.28 13.28 12.95 13.09 1,841,133 -0.19(-1.41%)
Mar 17, 2004 13.16 13.34 13.13 13.28 1,557,352 +0.12(+0.94%)
Mar 16, 2004 13.24 13.30 12.95 13.16 1,803,076 +0.08(+0.61%)
Mar 15, 2004 13.37 13.40 13.05 13.08 2,421,282 -0.27(-2.02%)
Mar 12, 2004 13.24 13.45 13.21 13.35 1,637,062 +0.14(+1.06%)
Mar 11, 2004 13.14 13.36 13.05 13.21 2,243,881 -0.09(-0.70%)
Mar 10, 2004 13.72 13.73 13.26 13.30 1,652,944 -0.38(-2.80%)
Mar 09, 2004 13.82 13.91 13.55 13.69 3,615,741 -0.18(-1.30%)
Mar 08, 2004 13.82 14.06 13.82 13.87 1,836,938 -0.01(-0.05%)
Mar 05, 2004 13.94 14.02 13.79 13.87 1,469,850 -0.06(-0.45%)
Mar 04, 2004 14.05 14.06 13.68 13.94 4,950,443 -0.08(-0.55%)
Mar 03, 2004 14.07 14.10 13.93 14.01 1,251,095 -0.09(-0.66%)
Mar 02, 2004 14.23 14.32 14.05 14.11 2,006,847 -0.13(-0.89%)
Mar 01, 2004 14.11 14.40 14.10 14.23 1,895,072 +0.10(+0.71%)
Feb 27, 2004 14.02 14.23 13.79 14.13 3,768,570 -0.23(-1.63%)
Feb 26, 2004 14.42 14.44 14.28 14.37 1,863,907 -0.10(-0.69%)
Feb 25, 2004 14.33 14.47 14.27 14.47 1,686,806 +0.17(+1.19%)
Feb 24, 2004 14.30 14.35 14.22 14.30 2,447,353 -0.01(-0.05%)
Feb 23, 2004 14.29 14.35 14.25 14.30 1,021,853 +0.09(+0.66%)
Feb 20, 2004 14.42 14.45 14.02 14.21 1,575,032 -0.15(-1.07%)
Feb 19, 2004 14.25 14.58 14.25 14.36 1,827,348 +0.16(+1.13%)
Feb 18, 2004 14.30 14.32 14.05 14.20 1,517,197 -0.10(-0.68%)
Feb 17, 2004 14.20 14.32 14.20 14.30 1,832,443 +0.19(+1.37%)
Feb 13, 2004 14.29 14.33 14.10 14.11 2,032,618 -0.18(-1.26%)
Feb 12, 2004 14.22 14.35 14.12 14.29 2,254,669 +0.08(+0.59%)
Feb 11, 2004 13.88 14.21 13.83 14.20 1,797,082 +0.35(+2.55%)
Feb 10, 2004 13.73 13.90 13.67 13.85 1,634,665 +0.09(+0.63%)
Feb 09, 2004 13.51 13.82 13.46 13.76 2,371,538 +0.33(+2.43%)
Feb 06, 2004 13.26 13.45 13.26 13.44 2,298,420 +0.15(+1.16%)
Feb 05, 2004 13.15 13.35 13.15 13.28 1,808,470 +0.15(+1.14%)
Feb 04, 2004 13.24 13.27 13.10 13.13 1,771,012 -0.12(-0.93%)
Feb 03, 2004 13.27 13.31 13.19 13.25 2,320,895 +0.01(+0.08%)
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.