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 (%)
Sep 30, 2002 13.00 13.00 12.45 12.74 10,695,826 -0.34(-2.63%)
Sep 27, 2002 13.67 13.83 13.07 13.08 1,161,860 -0.59(-4.32%)
Sep 26, 2002 13.47 13.75 13.45 13.67 1,586,697 +0.29(+2.17%)
Sep 25, 2002 13.00 13.52 12.88 13.38 2,018,425 +0.39(+3.03%)
Sep 24, 2002 13.15 13.28 12.83 12.99 1,604,973 -0.48(-3.57%)
Sep 23, 2002 13.67 13.67 13.26 13.47 2,276,982 -0.21(-1.51%)
Sep 20, 2002 13.52 13.73 13.42 13.68 1,700,546 +0.16(+1.21%)
Sep 19, 2002 13.77 13.90 13.51 13.51 1,856,040 -0.40(-2.90%)
Sep 18, 2002 13.92 13.98 13.39 13.92 3,465,807 -0.35(-2.43%)
Sep 17, 2002 14.55 14.55 14.22 14.27 1,411,130 -0.17(-1.16%)
Sep 16, 2002 14.41 14.51 14.31 14.43 1,413,526 +0.02(+0.16%)
Sep 13, 2002 14.59 14.65 14.21 14.41 1,821,286 -0.35(-2.37%)
Sep 12, 2002 14.98 14.98 14.72 14.76 889,820 -0.22(-1.45%)
Sep 11, 2002 15.10 15.19 14.97 14.98 641,749 -0.17(-1.15%)
Sep 10, 2002 15.07 15.19 14.95 15.15 1,857,838 +0.13(+0.87%)
Sep 09, 2002 15.02 15.10 14.77 15.02 1,679,274 +0.00(+0.00%)
Sep 06, 2002 14.92 15.11 14.79 15.02 1,560,332 +0.47(+3.21%)
Sep 05, 2002 14.78 14.79 14.44 14.55 1,655,905 -0.31(-2.07%)
Sep 04, 2002 14.70 14.90 14.59 14.86 1,087,259 +0.16(+1.09%)
Sep 03, 2002 14.98 14.98 14.43 14.70 1,670,286 -0.28(-1.85%)
Aug 30, 2002 14.84 15.14 14.80 14.98 1,271,814 +0.15(+1.04%)
Aug 29, 2002 14.78 14.97 14.65 14.82 1,125,608 -0.04(-0.27%)
Aug 28, 2002 15.14 15.14 14.77 14.86 1,522,582 -0.28(-1.83%)
Aug 27, 2002 15.02 15.27 15.02 15.14 2,444,161 +0.17(+1.16%)
Aug 26, 2002 15.01 15.04 14.84 14.97 20,343,040 +0.04(+0.29%)
Aug 23, 2002 15.24 15.25 14.90 14.92 1,069,582 -0.31(-2.06%)
Aug 22, 2002 15.13 15.27 15.04 15.24 1,172,945 +0.09(+0.62%)
Aug 21, 2002 15.10 15.15 14.94 15.14 1,317,054 +0.14(+0.96%)
Aug 20, 2002 15.37 15.37 14.99 15.00 1,092,652 +0.03(+0.22%)
Aug 16, 2002 15.00 15.14 14.82 14.97 1,826,978 -0.04(-0.24%)
Aug 15, 2002 15.52 15.57 14.88 15.00 3,120,964 -0.35(-2.28%)
Aug 14, 2002 14.97 15.41 14.40 15.35 2,347,688 +0.38(+2.56%)
Aug 13, 2002 15.15 15.39 14.97 14.97 2,180,510 -0.19(-1.23%)
Aug 12, 2002 15.39 15.39 15.04 15.16 1,263,725 +0.29(+1.95%)
Aug 07, 2002 14.39 14.88 14.26 14.87 1,811,699 +0.51(+3.56%)
Aug 06, 2002 13.86 14.49 13.86 14.36 2,276,982 +0.67(+4.88%)
Aug 05, 2002 14.08 14.34 13.64 13.69 1,881,207 -0.32(-2.31%)
Aug 02, 2002 14.75 14.79 13.80 14.01 1,737,098 -0.73(-4.98%)
Aug 01, 2002 14.74 15.02 14.66 14.75 2,586,472 -0.05(-0.32%)
Jul 31, 2002 14.49 14.89 14.29 14.79 1,450,977 +0.30(+2.10%)
Jul 30, 2002 15.05 15.05 14.35 14.49 1,541,756 -0.56(-3.70%)
Jul 29, 2002 14.57 15.07 14.42 15.05 2,193,992 +0.81(+5.67%)
Jul 26, 2002 14.65 14.69 13.92 14.24 2,302,448 -0.34(-2.34%)
Jul 25, 2002 14.17 14.69 14.10 14.58 2,992,734 +0.41(+2.90%)
Jul 24, 2002 12.80 14.22 12.71 14.17 2,641,599 +1.37(+10.66%)
Jul 23, 2002 12.77 13.32 12.75 12.80 1,886,599 +0.04(+0.31%)
Jul 22, 2002 13.26 13.43 12.63 12.76 2,163,133 -0.49(-3.73%)
Jul 19, 2002 13.88 13.90 13.22 13.26 1,260,429 -0.66(-4.75%)
Jul 17, 2002 14.02 14.45 13.92 13.92 2,130,476 -0.68(-4.66%)
Jul 12, 2002 14.66 14.82 14.49 14.60 1,110,628 +0.02(+0.14%)
Jul 11, 2002 14.85 14.85 14.30 14.58 2,009,137 -0.34(-2.26%)
Jul 10, 2002 15.50 15.52 14.92 14.92 1,556,437 -0.53(-3.41%)
Jul 09, 2002 15.71 15.71 15.44 15.44 800,838 -0.40(-2.51%)
Jul 08, 2002 16.02 16.07 15.79 15.84 969,515 -0.12(-0.73%)
Jul 05, 2002 15.36 16.22 15.36 15.96 719,047 +0.62(+4.05%)
Jul 04, 2002 15.37 15.60 15.08 15.34 2,247,022 +0.00(+0.00%)
Jul 03, 2002 15.37 15.60 15.08 15.34 1,107,033 -0.02(-0.13%)
Jul 02, 2002 15.68 15.68 15.32 15.36 1,462,362 -0.33(-2.11%)
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.