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, 2011 24.60 24.83 24.10 24.21 4,037,561 -0.78(-3.12%)
Sep 29, 2011 25.21 25.75 24.41 24.99 3,794,663 +0.41(+1.67%)
Sep 28, 2011 25.41 25.52 24.32 24.58 4,058,383 -0.76(-3.00%)
Sep 27, 2011 25.64 26.05 25.17 25.34 3,466,490 +0.35(+1.38%)
Sep 26, 2011 23.99 25.00 23.72 24.99 4,336,520 +1.34(+5.68%)
Sep 23, 2011 23.37 24.32 23.37 23.65 3,396,016 +0.12(+0.51%)
Sep 22, 2011 24.33 24.33 22.92 23.53 4,624,757 -1.56(-6.21%)
Sep 21, 2011 25.90 26.05 25.06 25.09 3,670,890 -0.77(-2.96%)
Sep 20, 2011 26.63 26.69 25.81 25.85 2,886,287 -0.70(-2.65%)
Sep 19, 2011 26.30 26.71 25.91 26.55 2,231,945 -0.37(-1.39%)
Sep 16, 2011 27.04 27.23 26.53 26.93 2,546,161 +0.01(+0.03%)
Sep 15, 2011 26.54 26.93 26.24 26.92 2,927,610 +0.66(+2.50%)
Sep 14, 2011 26.03 26.73 25.38 26.27 3,212,631 +0.31(+1.21%)
Sep 13, 2011 25.25 26.12 25.20 25.95 3,311,451 +0.60(+2.37%)
Sep 12, 2011 25.07 25.49 24.82 25.35 3,179,603 -0.17(-0.65%)
Sep 09, 2011 26.22 26.24 25.13 25.52 4,796,092 -1.06(-4.00%)
Sep 08, 2011 26.94 27.31 26.43 26.58 3,506,041 -0.45(-1.67%)
Sep 07, 2011 26.76 27.72 26.76 27.03 6,290,189 +0.70(+2.65%)
Sep 06, 2011 26.51 26.94 25.97 26.33 5,718,315 -1.20(-4.35%)
Sep 02, 2011 27.72 28.09 27.42 27.53 1,718,903 -0.97(-3.40%)
Sep 01, 2011 29.13 29.21 28.45 28.50 2,294,087 -0.62(-2.13%)
Aug 31, 2011 29.39 29.75 28.82 29.12 2,336,421 -0.09(-0.31%)
Aug 30, 2011 28.73 29.52 28.70 29.21 2,086,464 +0.26(+0.90%)
Aug 29, 2011 28.30 28.98 28.25 28.95 2,130,738 +1.13(+4.05%)
Aug 26, 2011 26.93 28.10 26.44 27.82 2,678,259 +0.64(+2.34%)
Aug 25, 2011 27.58 27.76 26.99 27.18 2,797,627 -0.29(-1.04%)
Aug 24, 2011 27.28 27.53 26.86 27.47 4,102,823 +0.19(+0.68%)
Aug 23, 2011 26.50 27.28 26.25 27.28 3,083,801 +0.94(+3.55%)
Aug 22, 2011 27.46 27.54 26.24 26.35 2,660,861 -0.40(-1.50%)
Aug 19, 2011 26.77 27.67 26.70 26.75 2,577,561 -0.50(-1.82%)
Aug 18, 2011 28.28 28.29 26.98 27.24 4,662,596 -2.12(-7.20%)
Aug 17, 2011 29.99 30.33 29.25 29.36 2,239,596 -0.26(-0.89%)
Aug 16, 2011 29.81 30.20 29.38 29.62 2,766,196 -0.69(-2.29%)
Aug 15, 2011 30.23 30.40 29.85 30.32 1,826,417 +0.42(+1.40%)
Aug 12, 2011 28.97 30.36 28.97 29.90 4,679,707 +0.33(+1.11%)
Aug 11, 2011 28.59 30.09 28.37 29.57 3,263,772 +1.14(+4.02%)
Aug 10, 2011 28.15 29.43 27.99 28.43 5,048,996 -1.06(-3.60%)
Aug 09, 2011 29.44 29.52 27.57 29.49 3,182,637 +2.01(+7.33%)
Aug 08, 2011 29.44 29.44 27.06 27.48 5,471,815 -2.79(-9.22%)
Aug 05, 2011 30.69 31.32 29.04 30.27 5,307,090 +0.07(+0.24%)
Aug 04, 2011 32.08 32.11 30.17 30.19 4,134,396 -2.25(-6.94%)
Aug 03, 2011 32.73 32.98 31.62 32.45 4,110,824 -0.28(-0.85%)
Aug 02, 2011 33.60 34.19 32.69 32.72 3,029,068 -1.34(-3.94%)
Aug 01, 2011 34.54 34.71 33.74 34.06 2,774,990 +0.07(+0.21%)
Jul 29, 2011 33.24 34.51 32.91 33.99 5,726,464 -1.26(-3.56%)
Jul 28, 2011 35.73 36.31 35.21 35.25 3,768,026 -0.41(-1.15%)
Jul 27, 2011 36.57 36.67 35.54 35.66 1,854,626 -1.00(-2.72%)
Jul 26, 2011 36.81 36.82 36.19 36.66 1,533,646 -0.05(-0.14%)
Jul 25, 2011 36.29 36.99 36.07 36.71 1,166,781 -0.05(-0.13%)
Jul 22, 2011 36.66 36.82 36.36 36.76 1,741,525 -0.01(-0.03%)
Jul 21, 2011 36.34 36.98 36.13 36.77 1,785,288 +0.64(+1.77%)
Jul 20, 2011 36.00 36.20 35.81 36.13 1,526,406 +0.22(+0.62%)
Jul 19, 2011 35.47 35.93 35.34 35.91 1,429,422 +0.85(+2.43%)
Jul 18, 2011 35.33 35.42 34.59 35.05 1,644,794 -0.43(-1.22%)
Jul 15, 2011 35.53 35.58 35.15 35.49 1,527,668 +0.15(+0.43%)
Jul 14, 2011 35.80 36.18 35.19 35.34 1,606,785 -0.37(-1.03%)
Jul 13, 2011 36.11 36.39 35.62 35.70 1,643,930 -0.16(-0.45%)
Jul 12, 2011 35.94 36.26 35.82 35.86 1,537,590 -0.20(-0.56%)
Jul 11, 2011 36.22 36.43 35.98 36.06 2,028,966 -0.77(-2.09%)
Jul 08, 2011 36.61 36.86 36.23 36.83 1,796,443 -0.36(-0.96%)
Jul 07, 2011 37.01 37.52 37.01 37.19 2,121,742 +0.64(+1.74%)
Jul 06, 2011 36.37 36.69 36.05 36.55 1,966,436 +0.15(+0.43%)
Jul 05, 2011 36.62 36.70 36.31 36.40 1,632,664 -0.20(-0.55%)
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.