Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.69 19.07 18.37 18.48 4,071,829 -0.81(-4.19%)
Jul 28, 2005 18.91 19.29 18.91 19.29 2,810,845 +0.45(+2.37%)
Jul 27, 2005 18.91 18.96 18.78 18.84 1,862,709 +0.02(+0.12%)
Jul 26, 2005 19.30 19.30 18.74 18.82 2,318,797 -0.49(-2.54%)
Jul 25, 2005 19.46 19.48 19.29 19.31 1,416,210 -0.14(-0.74%)
Jul 22, 2005 19.02 19.46 19.02 19.46 1,332,903 +0.40(+2.10%)
Jul 21, 2005 19.37 19.37 19.03 19.05 1,545,964 -0.31(-1.62%)
Jul 20, 2005 18.77 19.41 18.67 19.37 1,815,062 +0.57(+3.04%)
Jul 19, 2005 19.04 19.06 18.72 18.80 2,043,706 -0.13(-0.69%)
Jul 18, 2005 18.75 18.99 18.75 18.93 1,406,621 +0.08(+0.41%)
Jul 15, 2005 18.94 18.98 18.72 18.85 1,340,695 -0.14(-0.76%)
Jul 14, 2005 18.89 19.20 18.84 18.99 2,162,672 +0.09(+0.48%)
Jul 13, 2005 19.07 19.11 18.81 18.90 1,365,567 -0.17(-0.88%)
Jul 12, 2005 18.92 19.08 18.63 19.07 2,572,312 +0.10(+0.55%)
Jul 11, 2005 18.77 19.04 18.76 18.97 1,248,398 +0.31(+1.68%)
Jul 08, 2005 18.34 18.73 18.31 18.65 2,384,723 +0.32(+1.73%)
Jul 07, 2005 18.38 18.38 18.02 18.34 2,711,356 -0.04(-0.24%)
Jul 06, 2005 18.27 18.45 18.17 18.38 1,709,880 +0.08(+0.44%)
Jul 05, 2005 18.35 18.35 18.15 18.30 2,379,928 -0.05(-0.27%)
Jul 01, 2005 18.39 18.45 18.23 18.35 1,653,843 -0.05(-0.29%)
Jun 30, 2005 18.68 18.68 18.32 18.40 2,961,575 -0.24(-1.29%)
Jun 29, 2005 18.60 18.81 18.60 18.64 2,361,349 +0.04(+0.22%)
Jun 28, 2005 18.39 18.75 18.37 18.60 2,867,481 +0.30(+1.64%)
Jun 27, 2005 18.20 18.45 18.20 18.30 3,422,158 +0.10(+0.55%)
Jun 24, 2005 18.45 18.46 18.04 18.20 2,092,251 -0.30(-1.61%)
Jun 23, 2005 18.97 18.99 18.43 18.50 2,041,308 -0.34(-1.81%)
Jun 22, 2005 18.76 18.95 18.76 18.84 1,831,843 +0.11(+0.61%)
Jun 21, 2005 19.06 19.06 18.71 18.73 3,865,361 -0.33(-1.75%)
Jun 20, 2005 19.36 19.36 19.02 19.06 2,283,736 -0.41(-2.12%)
Jun 17, 2005 19.62 19.63 19.37 19.48 2,240,884 -0.07(-0.36%)
Jun 16, 2005 19.29 19.62 19.25 19.55 1,943,618 +0.24(+1.23%)
Jun 15, 2005 19.22 19.31 19.12 19.31 1,906,160 +0.13(+0.70%)
Jun 14, 2005 19.10 19.30 19.07 19.17 2,390,117 +0.20(+1.06%)
Jun 13, 2005 18.83 19.08 18.69 18.97 2,415,588 -0.03(-0.18%)
Jun 10, 2005 19.20 19.33 18.88 19.01 2,930,111 -0.16(-0.82%)
Jun 09, 2005 19.43 19.43 18.96 19.16 4,607,628 -0.27(-1.37%)
Jun 08, 2005 19.60 19.71 19.43 19.43 2,629,548 -0.13(-0.68%)
Jun 07, 2005 19.89 20.01 19.56 19.57 3,197,111 -0.31(-1.56%)
Jun 06, 2005 19.69 19.89 19.56 19.88 2,426,376 +0.19(+0.95%)
Jun 03, 2005 19.57 19.80 19.54 19.69 1,505,809 +0.13(+0.68%)
Jun 02, 2005 19.74 19.74 19.51 19.56 2,293,325 -0.29(-1.46%)
Jun 01, 2005 19.70 20.00 19.60 19.85 2,002,652 +0.23(+1.17%)
May 31, 2005 19.54 19.62 19.39 19.62 2,542,046 +0.07(+0.34%)
May 27, 2005 19.61 19.67 19.51 19.55 1,361,072 -0.01(-0.07%)
May 26, 2005 19.65 19.76 19.51 19.56 1,767,116 -0.00(-0.02%)
May 25, 2005 19.90 19.90 19.46 19.57 3,114,704 -0.35(-1.78%)
May 24, 2005 19.96 20.04 19.79 19.92 1,924,140 -0.24(-1.18%)
May 23, 2005 19.72 20.29 19.72 20.16 2,489,605 +0.55(+2.81%)
May 20, 2005 19.84 19.92 19.49 19.61 2,343,969 -0.16(-0.83%)
May 19, 2005 19.98 20.04 19.70 19.77 2,110,830 -0.16(-0.80%)
May 18, 2005 19.59 20.14 19.59 19.93 3,097,023 +0.47(+2.40%)
May 17, 2005 19.17 19.46 19.16 19.46 2,960,377 +0.30(+1.55%)
May 16, 2005 18.81 19.22 18.61 19.16 3,486,286 +0.29(+1.56%)
May 13, 2005 19.05 19.31 18.74 18.87 5,268,087 -0.11(-0.58%)
May 12, 2005 19.69 19.77 18.78 18.98 5,196,767 -0.78(-3.97%)
May 11, 2005 19.66 19.80 19.46 19.77 2,675,996 +0.14(+0.71%)
May 10, 2005 19.52 19.75 19.51 19.63 3,689,758 -0.14(-0.71%)
May 09, 2005 19.71 19.89 19.57 19.77 4,146,445 +0.11(+0.54%)
May 06, 2005 19.76 19.92 19.64 19.66 2,777,882 -0.09(-0.47%)
May 05, 2005 19.77 19.93 19.52 19.75 5,096,080 -0.01(-0.07%)
May 04, 2005 19.38 19.77 19.29 19.77 4,167,722 +0.40(+2.05%)
May 03, 2005 19.11 19.43 19.04 19.37 5,174,891 +0.26(+1.34%)
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.