Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.17 12.27 12.03 12.20 1,704,773 +0.03(+0.28%)
Aug 28, 2003 11.94 12.21 11.89 12.17 2,611,306 +0.28(+2.35%)
Aug 27, 2003 11.85 11.93 11.80 11.89 1,420,106 +0.02(+0.20%)
Aug 26, 2003 11.93 11.98 11.77 11.86 2,149,969 -0.06(-0.51%)
Aug 25, 2003 12.10 12.10 11.85 11.93 2,561,416 -0.22(-1.80%)
Aug 22, 2003 12.47 12.48 12.14 12.14 2,039,037 -0.33(-2.62%)
Aug 21, 2003 12.37 12.54 12.35 12.47 3,070,881 +0.12(+0.97%)
Aug 20, 2003 12.30 12.40 12.23 12.35 2,431,114 +0.02(+0.17%)
Aug 19, 2003 12.06 12.35 12.01 12.33 4,258,266 +0.27(+2.26%)
Aug 18, 2003 12.01 12.06 11.93 12.06 2,237,717 +0.07(+0.57%)
Aug 15, 2003 12.07 12.13 11.95 11.99 1,251,947 -0.07(-0.56%)
Aug 14, 2003 11.93 12.09 11.92 12.06 2,224,804 +0.14(+1.14%)
Aug 13, 2003 11.96 12.01 11.89 11.92 1,904,040 -0.04(-0.31%)
Aug 12, 2003 11.93 11.97 11.76 11.96 2,532,362 +0.03(+0.23%)
Aug 11, 2003 11.93 12.01 11.85 11.93 2,605,730 -0.06(-0.51%)
Aug 08, 2003 11.89 12.05 11.89 11.99 2,966,112 +0.13(+1.12%)
Aug 07, 2003 11.88 11.96 11.74 11.86 2,638,305 -0.09(-0.71%)
Aug 06, 2003 11.98 12.03 11.84 11.95 2,863,397 -0.04(-0.31%)
Aug 05, 2003 12.20 12.21 11.97 11.98 2,767,726 -0.19(-1.54%)
Aug 04, 2003 12.27 12.27 11.90 12.17 2,999,568 -0.10(-0.78%)
Aug 01, 2003 12.40 12.40 12.23 12.27 3,808,081 -0.10(-0.83%)
Jul 31, 2003 12.27 12.61 12.27 12.37 4,524,444 +0.10(+0.83%)
Jul 30, 2003 12.31 12.33 12.15 12.27 3,604,412 -0.04(-0.36%)
Jul 29, 2003 12.17 12.36 12.08 12.31 4,055,771 +0.04(+0.36%)
Jul 28, 2003 12.42 12.68 12.19 12.27 8,893,642 +0.22(+1.84%)
Jul 25, 2003 11.47 12.10 11.43 12.05 7,123,424 +0.73(+6.48%)
Jul 24, 2003 11.45 11.65 11.28 11.31 5,737,947 -0.10(-0.84%)
Jul 23, 2003 11.47 11.47 11.29 11.41 2,228,032 -0.06(-0.50%)
Jul 22, 2003 11.42 11.47 11.24 11.47 3,598,543 +0.05(+0.42%)
Jul 21, 2003 11.23 11.45 11.23 11.42 4,179,909 +0.05(+0.48%)
Jul 18, 2003 11.07 11.38 11.06 11.36 3,198,248 +0.41(+3.70%)
Jul 17, 2003 10.87 11.03 10.87 10.96 1,686,872 +0.09(+0.82%)
Jul 16, 2003 10.75 10.94 10.72 10.87 2,156,425 +0.14(+1.27%)
Jul 15, 2003 10.90 10.99 10.72 10.73 2,324,584 -0.11(-1.01%)
Jul 14, 2003 10.90 10.92 10.82 10.84 1,559,799 +0.03(+0.28%)
Jul 11, 2003 10.82 10.90 10.76 10.81 1,115,483 +0.00(+0.03%)
Jul 10, 2003 10.90 10.90 10.69 10.81 2,127,959 -0.20(-1.80%)
Jul 09, 2003 11.04 11.07 10.97 11.01 1,918,714 -0.01(-0.09%)
Jul 08, 2003 10.87 11.07 10.87 11.02 2,159,947 +0.10(+0.87%)
Jul 07, 2003 10.80 10.98 10.79 10.92 2,484,233 +0.19(+1.75%)
Jul 03, 2003 10.77 10.80 10.36 10.73 1,155,982 -0.03(-0.32%)
Jul 02, 2003 10.77 10.78 10.67 10.77 1,565,081 +0.05(+0.44%)
Jul 01, 2003 10.71 10.76 10.63 10.72 2,329,280 -0.07(-0.66%)
Jun 30, 2003 10.77 10.82 10.70 10.79 1,987,386 +0.02(+0.22%)
Jun 27, 2003 10.77 10.79 10.61 10.77 1,836,835 -0.00(-0.03%)
Jun 26, 2003 10.70 10.89 10.66 10.77 1,871,171 +0.09(+0.83%)
Jun 25, 2003 10.75 10.82 10.56 10.68 2,220,402 -0.11(-1.04%)
Jun 24, 2003 10.80 10.88 10.75 10.79 1,346,445 -0.05(-0.50%)
Jun 23, 2003 10.86 10.88 10.75 10.85 2,593,404 -0.01(-0.13%)
Jun 20, 2003 10.90 10.96 10.86 10.86 3,026,861 -0.02(-0.22%)
Jun 19, 2003 10.94 11.01 10.80 10.89 2,512,406 -0.08(-0.71%)
Jun 18, 2003 11.16 11.16 10.89 10.97 2,439,038 -0.20(-1.80%)
Jun 17, 2003 11.26 11.26 10.97 11.17 2,873,962 -0.08(-0.70%)
Jun 16, 2003 11.11 11.33 11.07 11.24 1,686,872 +0.20(+1.85%)
Jun 13, 2003 11.45 11.45 11.01 11.04 2,487,754 -0.29(-2.56%)
Jun 12, 2003 11.33 11.47 11.24 11.33 3,288,931 +0.19(+1.71%)
Jun 11, 2003 11.04 11.19 10.84 11.14 3,940,143 -0.11(-1.00%)
Jun 10, 2003 11.23 11.34 11.18 11.25 3,592,673 +0.02(+0.15%)
Jun 09, 2003 11.44 11.52 11.22 11.23 2,836,105 -0.20(-1.79%)
Jun 06, 2003 11.65 11.66 11.42 11.44 2,488,048 -0.13(-1.12%)
Jun 05, 2003 11.43 11.70 11.42 11.57 2,081,884 +0.00(+0.03%)
Jun 04, 2003 11.37 11.56 11.33 11.56 2,188,120 +0.28(+2.48%)
Jun 03, 2003 11.40 11.41 11.25 11.29 2,757,454 -0.08(-0.72%)
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.