Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.47 20.56 20.32 20.39 2,079,070 -0.09(-0.44%)
Dec 28, 2007 20.88 20.88 20.47 20.48 1,536,924 -0.12(-0.58%)
Dec 27, 2007 20.85 20.92 20.53 20.60 2,043,522 -0.30(-1.45%)
Dec 26, 2007 20.77 20.97 20.68 20.90 2,936,459 -0.12(-0.56%)
Dec 24, 2007 21.16 21.16 20.93 21.02 659,159 -0.04(-0.17%)
Dec 21, 2007 20.84 21.19 20.67 21.06 4,267,667 +0.41(+2.00%)
Dec 20, 2007 20.73 20.76 20.31 20.64 1,691,258 +0.06(+0.29%)
Dec 19, 2007 20.79 20.79 20.51 20.58 2,521,920 -0.06(-0.27%)
Dec 18, 2007 20.69 20.77 20.37 20.64 2,225,226 +0.06(+0.28%)
Dec 17, 2007 20.83 21.00 20.55 20.58 2,739,887 -0.36(-1.71%)
Dec 14, 2007 21.21 21.28 20.83 20.94 1,823,084 -0.45(-2.12%)
Dec 13, 2007 21.31 21.53 21.12 21.39 2,263,224 -0.07(-0.31%)
Dec 12, 2007 22.10 22.30 21.17 21.46 6,212,432 -0.15(-0.69%)
Dec 11, 2007 22.00 22.21 21.60 21.61 6,009,478 -0.47(-2.12%)
Dec 10, 2007 21.81 22.24 21.64 22.08 6,731,482 +0.29(+1.32%)
Dec 07, 2007 21.71 21.98 21.58 21.79 4,889,220 -0.04(-0.17%)
Dec 06, 2007 21.38 21.84 21.38 21.83 5,519,723 +0.36(+1.68%)
Dec 05, 2007 21.19 21.99 21.19 21.47 6,401,017 +0.50(+2.40%)
Dec 04, 2007 21.06 21.23 20.94 20.96 1,937,523 -0.26(-1.21%)
Dec 03, 2007 21.67 21.67 21.10 21.22 2,559,669 -0.21(-0.98%)
Nov 30, 2007 21.35 21.67 21.02 21.43 5,989,039 +0.24(+1.15%)
Nov 29, 2007 21.04 21.41 20.91 21.19 2,191,595 -0.04(-0.20%)
Nov 28, 2007 19.87 21.23 19.87 21.23 4,739,416 +1.38(+6.93%)
Nov 27, 2007 19.77 19.90 19.63 19.86 5,009,068 +0.15(+0.75%)
Nov 26, 2007 20.12 20.26 19.70 19.71 3,463,575 -0.45(-2.25%)
Nov 23, 2007 20.07 20.26 20.05 20.16 1,174,533 +0.19(+0.94%)
Nov 21, 2007 19.99 20.22 19.83 19.98 3,997,302 -0.44(-2.16%)
Nov 20, 2007 20.07 20.58 20.04 20.42 3,729,158 +0.34(+1.68%)
Nov 19, 2007 20.36 20.47 20.05 20.08 3,076,113 -0.41(-2.02%)
Nov 16, 2007 20.85 20.89 20.36 20.49 3,083,513 -0.35(-1.68%)
Nov 15, 2007 21.27 21.29 20.63 20.84 2,085,536 -0.40(-1.87%)
Nov 14, 2007 21.50 21.64 21.23 21.24 1,782,338 -0.20(-0.95%)
Nov 13, 2007 20.89 21.46 20.86 21.45 2,641,000 +0.72(+3.48%)
Nov 12, 2007 21.45 21.72 20.72 20.72 3,526,983 -0.80(-3.72%)
Nov 09, 2007 21.83 21.94 21.53 21.53 3,020,896 -0.40(-1.83%)
Nov 08, 2007 21.79 22.03 21.52 21.93 3,497,565 +0.18(+0.83%)
Nov 07, 2007 22.12 22.19 21.75 21.75 2,609,841 -0.64(-2.88%)
Nov 06, 2007 22.12 22.39 21.93 22.39 2,699,066 +0.50(+2.27%)
Nov 05, 2007 21.93 21.99 21.64 21.89 2,102,913 -0.13(-0.59%)
Nov 02, 2007 21.81 22.14 21.72 22.02 2,789,902 +0.25(+1.15%)
Nov 01, 2007 22.04 22.18 21.73 21.77 2,057,073 -0.45(-2.04%)
Oct 31, 2007 22.11 22.32 21.92 22.23 2,102,314 +0.15(+0.67%)
Oct 30, 2007 22.29 22.38 22.04 22.08 2,092,726 -0.21(-0.94%)
Oct 29, 2007 22.36 22.43 22.12 22.29 1,820,986 +0.12(+0.53%)
Oct 26, 2007 21.93 22.26 21.84 22.17 3,049,658 +0.79(+3.72%)
Oct 25, 2007 21.34 21.60 21.20 21.38 1,365,889 -0.04(-0.19%)
Oct 24, 2007 21.26 21.50 21.05 21.42 2,373,454 +0.07(+0.34%)
Oct 23, 2007 21.58 21.74 21.07 21.34 1,725,113 -0.15(-0.70%)
Oct 22, 2007 21.48 21.60 21.14 21.50 1,480,937 -0.16(-0.74%)
Oct 19, 2007 21.90 22.17 21.66 21.66 1,829,076 -0.33(-1.52%)
Oct 18, 2007 21.77 22.25 21.64 21.99 1,752,976 +0.13(+0.61%)
Oct 17, 2007 22.28 22.33 21.73 21.86 1,578,008 -0.12(-0.53%)
Oct 16, 2007 22.40 22.44 21.80 21.97 1,620,852 -0.50(-2.24%)
Oct 15, 2007 22.70 22.93 22.31 22.48 1,399,805 -0.23(-1.00%)
Oct 12, 2007 22.44 22.78 22.39 22.70 1,438,993 +0.32(+1.43%)
Oct 11, 2007 22.66 22.75 22.26 22.38 1,597,183 -0.06(-0.27%)
Oct 10, 2007 22.80 22.88 22.36 22.44 1,093,251 -0.47(-2.05%)
Oct 09, 2007 22.78 22.91 22.71 22.91 1,033,630 +0.22(+0.96%)
Oct 08, 2007 22.88 22.95 22.58 22.70 882,031 -0.18(-0.79%)
Oct 05, 2007 22.91 23.02 22.75 22.88 1,221,780 +0.13(+0.56%)
Oct 04, 2007 22.55 22.84 22.34 22.75 1,212,193 +0.19(+0.86%)
Oct 03, 2007 22.46 22.69 22.23 22.56 1,641,524 +0.02(+0.07%)
Oct 02, 2007 22.80 22.88 22.49 22.54 1,648,715 -0.23(-1.01%)
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.