Eastman Chemical (NY: EMN )

108.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.38 27.71 27.19 27.44 4,055,955 -0.17(-0.61%)
Oct 28, 2010 28.30 28.43 27.55 27.61 3,268,760 -0.44(-1.56%)
Oct 27, 2010 28.16 28.45 27.87 28.05 2,997,020 -0.80(-2.77%)
Oct 25, 2010 28.35 29.14 28.29 28.85 6,206,857 +1.39(+5.08%)
Oct 22, 2010 27.73 27.84 27.36 27.45 1,889,316 -0.27(-0.97%)
Oct 21, 2010 27.66 28.02 27.46 27.72 1,769,714 +0.10(+0.38%)
Oct 20, 2010 26.99 27.86 26.96 27.62 2,543,228 +0.66(+2.46%)
Oct 19, 2010 27.14 27.43 26.77 26.96 2,542,953 -0.59(-2.16%)
Oct 18, 2010 27.40 27.67 27.30 27.55 1,637,904 +0.13(+0.47%)
Oct 15, 2010 27.47 27.61 27.08 27.42 1,926,308 +0.15(+0.55%)
Oct 14, 2010 27.47 27.54 27.10 27.27 1,948,455 -0.21(-0.76%)
Oct 13, 2010 27.49 27.68 27.30 27.48 2,044,009 +0.28(+1.03%)
Oct 12, 2010 27.36 27.36 26.98 27.20 3,059,320 -0.17(-0.63%)
Oct 11, 2010 27.22 27.48 27.13 27.37 2,402,065 +0.16(+0.58%)
Oct 08, 2010 27.21 27.29 26.81 27.21 2,523,826 +0.39(+1.47%)
Oct 07, 2010 26.65 26.90 26.44 26.82 3,648,369 +0.27(+1.00%)
Oct 06, 2010 26.59 26.68 26.47 26.55 2,072,192 -0.05(-0.20%)
Oct 05, 2010 26.15 26.65 26.05 26.61 3,025,623 +0.73(+2.82%)
Oct 04, 2010 26.02 26.12 25.72 25.88 2,604,980 -0.17(-0.66%)
Oct 01, 2010 26.05 26.16 25.83 26.05 2,237,452 +0.20(+0.77%)
Sep 30, 2010 25.85 26.14 25.57 25.85 40,272 +0.16(+0.63%)
Sep 29, 2010 25.54 25.97 25.45 25.68 4,289,000 +0.02(+0.08%)
Sep 28, 2010 25.36 25.73 25.04 25.66 2,174,139 +0.35(+1.39%)
Sep 27, 2010 25.48 25.50 25.07 25.31 2,090,832 -0.10(-0.39%)
Sep 24, 2010 25.32 25.41 25.06 25.41 2,193,564 +0.59(+2.36%)
Sep 23, 2010 24.75 25.05 24.43 24.82 2,476,723 -0.10(-0.39%)
Sep 22, 2010 24.80 25.09 24.72 24.92 2,070,568 +0.06(+0.25%)
Sep 21, 2010 25.02 25.11 24.74 24.86 2,160,520 -0.07(-0.27%)
Sep 20, 2010 24.58 25.02 24.50 24.92 3,351,623 +0.45(+1.83%)
Sep 17, 2010 24.48 24.55 24.12 24.48 3,860,821 +1.10(+4.69%)
Sep 15, 2010 23.32 23.47 23.10 23.38 120,484 -0.05(-0.21%)
Sep 14, 2010 23.43 23.51 23.14 23.43 3,103,983 -0.15(-0.64%)
Sep 13, 2010 23.03 23.63 23.03 23.58 2,979,256 +0.82(+3.61%)
Sep 10, 2010 22.92 23.01 22.70 22.76 2,012,784 -0.13(-0.56%)
Sep 09, 2010 23.02 23.04 22.62 22.89 3,473,980 +0.24(+1.05%)
Sep 08, 2010 22.51 22.83 22.51 22.65 2,112,056 +0.16(+0.70%)
Sep 07, 2010 22.90 22.90 22.44 22.49 2,107,653 -0.46(-1.99%)
Sep 03, 2010 22.49 23.07 22.49 22.95 3,299,252 +0.62(+2.76%)
Sep 02, 2010 22.46 22.51 22.25 22.33 824 -0.03(-0.16%)
Sep 01, 2010 21.76 22.41 21.75 22.37 3,185,416 +0.91(+4.22%)
Aug 31, 2010 21.43 21.60 20.81 21.46 4,596 +0.53(+2.53%)
Aug 30, 2010 21.20 21.38 20.91 20.93 3,076,602 -0.34(-1.62%)
Aug 27, 2010 21.28 21.35 20.58 21.28 2,094,433 +0.27(+1.29%)
Aug 26, 2010 21.01 21.12 20.65 21.01 3,596 +0.44(+2.15%)
Aug 25, 2010 20.39 20.62 20.01 20.56 2,309,734 +0.04(+0.19%)
Aug 24, 2010 20.72 20.84 20.37 20.52 2,942,128 -0.48(-2.30%)
Aug 23, 2010 21.30 21.50 20.98 21.01 1,662,630 -0.21(-0.97%)
Aug 20, 2010 20.90 21.25 20.78 21.21 2,817,506 +0.11(+0.51%)
Aug 19, 2010 21.51 21.58 20.88 21.11 1,809,540 -0.56(-2.59%)
Aug 18, 2010 21.74 21.77 21.44 21.67 1,707,210 -0.04(-0.19%)
Aug 17, 2010 21.36 21.90 21.35 21.71 2,781,975 +0.62(+2.94%)
Aug 16, 2010 20.80 21.18 20.63 21.09 2,053,513 +0.16(+0.75%)
Aug 13, 2010 20.93 21.15 20.91 20.93 1,686,748 -0.18(-0.86%)
Aug 12, 2010 20.89 21.29 20.81 21.11 2,530,085 -0.09(-0.44%)
Aug 11, 2010 21.58 21.58 21.11 21.21 2,805,303 -0.77(-3.52%)
Aug 10, 2010 22.02 22.11 21.65 21.98 2,936,730 -0.32(-1.45%)
Aug 09, 2010 22.30 22.39 22.12 22.30 1,499,846 +0.14(+0.61%)
Aug 06, 2010 22.17 22.29 21.78 22.17 2,653,992 +0.00(+0.00%)
Aug 05, 2010 22.02 22.22 21.83 22.17 3,689,000 -0.09(-0.42%)
Aug 04, 2010 22.11 22.32 21.91 22.26 3,525,351 +0.14(+0.61%)
Aug 03, 2010 22.03 22.20 21.82 22.13 3,945,962 -0.08(-0.38%)
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.