Eastman Chemical (NY: EMN )

110.33 -0.25 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.99 28.12 27.79 27.79 1,532,916 -0.20(-0.71%)
Dec 29, 2011 27.51 28.04 27.43 27.99 1,305,697 +0.57(+2.08%)
Dec 28, 2011 28.03 28.11 27.32 27.42 1,310,464 -0.60(-2.13%)
Dec 27, 2011 28.00 28.24 27.86 28.02 1,178,948 -0.04(-0.15%)
Dec 23, 2011 28.06 28.17 27.79 28.06 1,348,300 +0.60(+2.20%)
Dec 21, 2011 27.50 27.57 26.93 27.46 2,192,037 -0.08(-0.28%)
Dec 20, 2011 26.12 27.77 26.12 27.54 3,365,583 +2.06(+8.10%)
Dec 19, 2011 26.11 26.31 25.39 25.47 1,565,506 -0.67(-2.56%)
Dec 16, 2011 26.09 26.73 25.65 26.14 5,516,095 +0.38(+1.46%)
Dec 15, 2011 26.22 26.29 25.54 25.77 1,993,959 +0.04(+0.17%)
Dec 14, 2011 25.72 26.12 25.55 25.72 1,883,885 -0.23(-0.88%)
Dec 13, 2011 26.40 26.85 25.76 25.95 2,805,435 -0.26(-0.98%)
Dec 12, 2011 26.73 26.77 25.87 26.21 2,667,225 -1.00(-3.66%)
Dec 09, 2011 26.51 27.32 26.26 27.20 2,376,525 +0.30(+1.10%)
Dec 08, 2011 27.32 27.78 26.85 26.91 2,450,591 -0.76(-2.76%)
Dec 07, 2011 27.53 27.85 27.13 27.67 1,684,792 +0.09(+0.33%)
Dec 06, 2011 27.58 27.87 27.21 27.58 1,402,599 +0.08(+0.28%)
Dec 05, 2011 27.74 28.07 27.30 27.50 2,222,697 +0.35(+1.30%)
Dec 02, 2011 27.90 28.04 27.07 27.15 1,929,946 -0.35(-1.26%)
Dec 01, 2011 27.98 28.20 27.37 27.49 2,134,730 -0.50(-1.79%)
Nov 30, 2011 27.27 28.03 27.26 27.99 2,634,605 +1.83(+6.99%)
Nov 29, 2011 26.04 26.48 25.73 26.16 1,859,594 +0.33(+1.29%)
Nov 28, 2011 26.09 26.28 25.51 25.83 2,093,172 +0.77(+3.07%)
Nov 25, 2011 25.11 25.42 25.01 25.06 655,161 -0.14(-0.56%)
Nov 23, 2011 25.75 25.92 25.19 25.20 1,459,036 -0.93(-3.57%)
Nov 22, 2011 26.14 26.45 25.91 26.14 2,112,901 +0.03(+0.11%)
Nov 21, 2011 26.19 26.26 25.70 26.11 2,296,395 -0.60(-2.25%)
Nov 18, 2011 27.10 27.15 26.57 26.71 2,120,077 -0.14(-0.53%)
Nov 17, 2011 28.00 28.02 26.61 26.85 2,190,606 -1.32(-4.69%)
Nov 16, 2011 28.53 28.93 28.09 28.17 2,167,502 -0.71(-2.45%)
Nov 15, 2011 28.37 29.13 28.23 28.88 1,832,754 +0.30(+1.04%)
Nov 14, 2011 28.50 28.79 28.25 28.58 1,476,401 -0.10(-0.34%)
Nov 11, 2011 28.69 29.08 28.51 28.68 1,986,388 +0.50(+1.78%)
Nov 10, 2011 28.12 28.44 27.84 28.18 2,283,702 +0.60(+2.18%)
Nov 09, 2011 28.32 28.36 27.42 27.58 2,690,145 -1.73(-5.91%)
Nov 08, 2011 28.35 29.47 28.28 29.31 3,467,805 +1.24(+4.43%)
Nov 07, 2011 28.09 28.36 27.44 28.07 1,840,702 -0.07(-0.25%)
Nov 04, 2011 28.12 28.41 27.60 28.14 1,751,764 -0.30(-1.07%)
Nov 03, 2011 28.05 28.53 27.38 28.44 2,071,356 +0.92(+3.34%)
Nov 02, 2011 27.63 27.87 27.01 27.52 2,423,991 +0.46(+1.70%)
Nov 01, 2011 26.50 27.89 26.50 27.06 4,224,049 -0.70(-2.52%)
Oct 31, 2011 29.12 29.17 27.75 27.76 2,826,867 -1.86(-6.27%)
Oct 28, 2011 27.78 30.11 27.78 29.62 4,839,187 +1.32(+4.67%)
Oct 27, 2011 28.00 28.91 27.43 28.30 3,961,434 +1.72(+6.46%)
Oct 26, 2011 26.57 26.91 25.92 26.58 2,158,643 +0.47(+1.79%)
Oct 25, 2011 27.37 27.48 26.05 26.12 2,397,466 -1.31(-4.79%)
Oct 24, 2011 26.57 27.43 26.46 27.43 1,740,545 +0.96(+3.63%)
Oct 21, 2011 26.03 26.53 25.81 26.47 1,719,044 +0.90(+3.51%)
Oct 20, 2011 25.11 25.77 24.79 25.57 3,476,825 +0.04(+0.14%)
Oct 19, 2011 26.83 26.83 25.45 25.54 2,485,675 -1.22(-4.57%)
Oct 18, 2011 26.22 26.96 25.65 26.76 3,170,326 +0.45(+1.69%)
Oct 17, 2011 26.85 27.01 26.26 26.31 2,686,611 -0.67(-2.49%)
Oct 14, 2011 26.79 27.06 26.36 26.98 1,991,150 +0.73(+2.80%)
Oct 13, 2011 26.20 26.39 25.89 26.25 2,216,936 -0.15(-0.56%)
Oct 12, 2011 26.39 26.84 26.21 26.40 2,207,410 +0.23(+0.86%)
Oct 11, 2011 25.88 26.42 25.71 26.17 2,110,608 +0.12(+0.46%)
Oct 10, 2011 25.68 26.05 25.56 26.05 1,925,662 +0.98(+3.92%)
Oct 07, 2011 25.67 25.75 24.80 25.07 4,042,699 -0.30(-1.20%)
Oct 06, 2011 25.31 25.63 25.14 25.37 4,754,990 +0.24(+0.96%)
Oct 05, 2011 25.35 25.54 24.66 25.13 5,281,063 -0.16(-0.64%)
Oct 04, 2011 23.71 25.41 23.47 25.30 5,182,228 +1.11(+4.59%)
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.