Eastman Chemical (NY: EMN )

106.63 -1.63 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.47 20.55 20.32 20.39 2,079,491 -0.09(-0.44%)
Dec 28, 2007 20.88 20.88 20.46 20.48 1,537,235 -0.12(-0.58%)
Dec 27, 2007 20.84 20.92 20.53 20.60 2,043,936 -0.30(-1.45%)
Dec 26, 2007 20.77 20.97 20.68 20.90 2,937,054 -0.12(-0.56%)
Dec 24, 2007 21.16 21.16 20.93 21.02 659,293 -0.04(-0.17%)
Dec 21, 2007 20.84 21.19 20.67 21.05 4,268,532 +0.41(+2.00%)
Dec 20, 2007 20.73 20.76 20.30 20.64 1,691,601 +0.06(+0.29%)
Dec 19, 2007 20.78 20.78 20.51 20.58 2,522,430 -0.06(-0.28%)
Dec 18, 2007 20.69 20.77 20.37 20.64 2,225,676 +0.06(+0.28%)
Dec 17, 2007 20.83 20.99 20.55 20.58 2,740,442 -0.36(-1.71%)
Dec 14, 2007 21.21 21.27 20.82 20.94 1,823,453 -0.45(-2.12%)
Dec 13, 2007 21.31 21.52 21.11 21.39 2,263,683 -0.07(-0.31%)
Dec 12, 2007 22.09 22.30 21.16 21.46 6,213,690 -0.15(-0.70%)
Dec 11, 2007 22.00 22.21 21.60 21.61 6,010,695 -0.47(-2.12%)
Dec 10, 2007 21.80 22.23 21.64 22.07 6,732,846 +0.29(+1.32%)
Dec 07, 2007 21.70 21.97 21.57 21.79 4,890,211 -0.04(-0.17%)
Dec 06, 2007 21.37 21.84 21.37 21.82 5,520,841 +0.36(+1.68%)
Dec 05, 2007 21.19 21.98 21.19 21.46 6,402,314 +0.50(+2.40%)
Dec 04, 2007 21.06 21.22 20.94 20.96 1,937,915 -0.26(-1.21%)
Dec 03, 2007 21.66 21.66 21.10 21.22 2,560,188 -0.21(-0.98%)
Nov 30, 2007 21.35 21.66 21.02 21.43 5,990,252 +0.24(+1.15%)
Nov 29, 2007 21.04 21.40 20.90 21.18 2,192,039 -0.04(-0.20%)
Nov 28, 2007 19.86 21.23 19.86 21.23 4,740,376 +1.37(+6.93%)
Nov 27, 2007 19.77 19.89 19.63 19.85 5,010,082 +0.15(+0.75%)
Nov 26, 2007 20.12 20.25 19.70 19.71 3,464,276 -0.45(-2.25%)
Nov 23, 2007 20.07 20.26 20.05 20.16 1,174,771 +0.19(+0.94%)
Nov 21, 2007 19.99 20.22 19.83 19.97 3,998,112 -0.44(-2.16%)
Nov 20, 2007 20.07 20.57 20.04 20.41 3,729,913 +0.34(+1.68%)
Nov 19, 2007 20.36 20.47 20.05 20.08 3,076,736 -0.41(-2.02%)
Nov 16, 2007 20.85 20.89 20.36 20.49 3,084,138 -0.35(-1.68%)
Nov 15, 2007 21.26 21.29 20.62 20.84 2,085,958 -0.40(-1.87%)
Nov 14, 2007 21.50 21.63 21.22 21.24 1,782,699 -0.20(-0.95%)
Nov 13, 2007 20.89 21.45 20.85 21.44 2,641,535 +0.72(+3.48%)
Nov 12, 2007 21.44 21.72 20.72 20.72 3,527,697 -0.80(-3.72%)
Nov 09, 2007 21.82 21.93 21.52 21.52 3,021,508 -0.40(-1.83%)
Nov 08, 2007 21.78 22.02 21.52 21.92 3,498,273 +0.18(+0.83%)
Nov 07, 2007 22.12 22.18 21.74 21.74 2,610,370 -0.64(-2.88%)
Nov 06, 2007 22.12 22.39 21.92 22.39 2,699,612 +0.50(+2.27%)
Nov 05, 2007 21.92 21.98 21.63 21.89 2,103,339 -0.13(-0.59%)
Nov 02, 2007 21.81 22.13 21.71 22.02 2,790,467 +0.25(+1.15%)
Nov 01, 2007 22.04 22.17 21.72 21.77 2,057,490 -0.45(-2.04%)
Oct 31, 2007 22.10 22.32 21.92 22.22 2,102,739 +0.15(+0.67%)
Oct 30, 2007 22.28 22.38 22.03 22.07 2,093,150 -0.21(-0.94%)
Oct 29, 2007 22.36 22.43 22.11 22.29 1,821,355 +0.12(+0.53%)
Oct 26, 2007 21.92 22.25 21.83 22.17 3,050,276 +0.79(+3.72%)
Oct 25, 2007 21.34 21.60 21.20 21.37 1,366,166 -0.04(-0.19%)
Oct 24, 2007 21.26 21.50 21.05 21.41 2,373,935 +0.07(+0.34%)
Oct 23, 2007 21.58 21.73 21.06 21.34 1,725,463 -0.15(-0.70%)
Oct 22, 2007 21.48 21.60 21.14 21.49 1,481,237 -0.16(-0.74%)
Oct 19, 2007 21.89 22.16 21.65 21.65 1,829,446 -0.33(-1.52%)
Oct 18, 2007 21.76 22.24 21.63 21.98 1,753,332 +0.13(+0.61%)
Oct 17, 2007 22.27 22.32 21.72 21.85 1,578,328 -0.12(-0.53%)
Oct 16, 2007 22.40 22.44 21.79 21.97 1,621,180 -0.50(-2.24%)
Oct 15, 2007 22.69 22.93 22.30 22.47 1,400,088 -0.23(-1.00%)
Oct 12, 2007 22.44 22.78 22.38 22.70 1,439,284 +0.32(+1.43%)
Oct 11, 2007 22.66 22.75 22.25 22.38 1,597,506 -0.06(-0.27%)
Oct 10, 2007 22.80 22.87 22.35 22.44 1,093,472 -0.47(-2.05%)
Oct 09, 2007 22.78 22.91 22.71 22.91 1,033,839 +0.22(+0.96%)
Oct 08, 2007 22.88 22.94 22.58 22.69 882,209 -0.18(-0.79%)
Oct 05, 2007 22.91 23.02 22.75 22.87 1,222,028 +0.13(+0.56%)
Oct 04, 2007 22.55 22.84 22.33 22.75 1,212,439 +0.19(+0.86%)
Oct 03, 2007 22.45 22.69 22.23 22.55 1,641,857 +0.02(+0.07%)
Oct 02, 2007 22.80 22.88 22.48 22.54 1,649,049 -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.