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, 2008 18.22 18.51 17.94 18.44 3,230,508 +0.56(+3.13%)
Sep 29, 2008 18.92 19.23 17.72 17.89 3,740,167 -1.54(-7.92%)
Sep 26, 2008 19.19 19.50 19.07 19.42 0 -0.08(-0.43%)
Sep 25, 2008 19.51 19.64 19.26 19.51 2,373,936 +0.13(+0.67%)
Sep 24, 2008 19.56 19.56 19.12 19.38 2,040,174 +0.05(+0.26%)
Sep 23, 2008 19.93 20.17 19.31 19.33 2,735,369 -0.62(-3.12%)
Sep 22, 2008 20.29 20.67 19.90 19.95 2,073,043 -0.55(-2.66%)
Sep 19, 2008 20.62 21.86 14.61 20.50 0 +0.36(+1.76%)
Sep 18, 2008 19.30 20.52 18.71 20.14 5,450,156 +1.05(+5.47%)
Sep 17, 2008 18.77 19.32 18.50 19.09 4,017,187 -0.08(-0.40%)
Sep 16, 2008 18.45 19.22 18.32 19.17 3,022,166 +0.34(+1.78%)
Sep 15, 2008 19.11 19.84 18.84 18.84 2,464,978 -0.95(-4.82%)
Sep 12, 2008 19.36 19.85 19.36 19.79 0 +0.32(+1.65%)
Sep 11, 2008 18.95 19.52 18.78 19.47 2,946,320 +0.40(+2.07%)
Sep 10, 2008 19.06 19.28 18.83 19.07 2,655,640 +0.12(+0.65%)
Sep 09, 2008 19.18 19.36 18.95 18.95 4,192,048 -0.26(-1.34%)
Sep 08, 2008 19.38 19.78 18.77 19.21 3,991,265 -0.10(-0.52%)
Sep 05, 2008 19.18 19.41 19.06 19.31 0 +0.10(+0.52%)
Sep 04, 2008 19.96 20.02 19.19 19.21 3,113,064 -0.86(-4.29%)
Sep 03, 2008 19.98 20.28 19.97 20.07 3,540,864 -0.00(-0.02%)
Sep 02, 2008 20.40 20.50 19.98 20.07 3,594,735 -0.06(-0.28%)
Aug 29, 2008 20.35 20.46 20.10 20.13 0 -0.27(-1.33%)
Aug 28, 2008 20.52 20.52 20.19 20.40 2,047,778 +0.06(+0.31%)
Aug 27, 2008 20.22 20.41 20.12 20.34 1,940,304 +0.15(+0.73%)
Aug 26, 2008 19.99 20.31 19.91 20.19 2,190,145 +0.18(+0.88%)
Aug 25, 2008 20.16 20.22 19.84 20.01 2,486,348 -0.26(-1.30%)
Aug 22, 2008 20.37 20.48 20.06 20.28 0 +0.01(+0.03%)
Aug 21, 2008 19.99 20.36 19.93 20.27 1,201,012 +0.16(+0.80%)
Aug 20, 2008 20.09 20.21 19.87 20.11 1,693,324 +0.07(+0.35%)
Aug 19, 2008 19.96 20.27 19.96 20.04 2,249,853 -0.22(-1.10%)
Aug 18, 2008 20.44 20.56 20.22 20.26 2,389,874 -0.05(-0.23%)
Aug 15, 2008 20.24 20.44 20.18 20.31 0 +0.07(+0.35%)
Aug 14, 2008 20.33 20.45 20.04 20.24 2,214,954 -0.17(-0.83%)
Aug 13, 2008 19.90 20.50 19.90 20.41 2,892,467 +0.42(+2.09%)
Aug 12, 2008 20.00 20.10 19.67 19.99 4,381,715 -0.03(-0.17%)
Aug 11, 2008 20.05 20.27 19.86 20.03 3,980,459 -0.09(-0.43%)
Aug 08, 2008 19.62 20.24 19.42 20.11 2,862,941 +0.49(+2.50%)
Aug 07, 2008 19.64 20.14 19.40 19.62 4,311,303 -0.09(-0.46%)
Aug 06, 2008 19.73 19.88 19.60 19.71 4,082,527 -0.04(-0.20%)
Aug 05, 2008 19.40 19.82 19.34 19.75 4,738,263 +0.44(+2.26%)
Aug 04, 2008 19.76 19.93 19.09 19.32 3,699,144 -0.56(-2.80%)
Aug 01, 2008 19.92 20.17 19.75 19.87 4,593,028 -0.14(-0.68%)
Jul 31, 2008 19.82 20.17 19.81 20.01 5,887,731 +0.01(+0.03%)
Jul 30, 2008 18.96 20.08 18.95 20.00 8,161,852 +0.12(+0.59%)
Jul 29, 2008 19.89 20.69 19.62 19.89 7,108,039 -0.31(-1.54%)
Jul 28, 2008 20.08 20.60 19.93 20.20 7,357,087 +0.13(+0.63%)
Jul 25, 2008 21.67 21.69 19.87 20.07 8,148,307 -2.08(-9.40%)
Jul 24, 2008 22.39 22.69 22.08 22.15 3,442,449 -0.32(-1.41%)
Jul 23, 2008 22.62 22.64 22.16 22.47 2,110,453 -0.08(-0.36%)
Jul 22, 2008 22.74 22.81 21.97 22.55 3,172,967 -0.31(-1.36%)
Jul 21, 2008 23.01 23.05 22.65 22.86 1,752,480 +0.00(+0.01%)
Jul 18, 2008 22.67 23.18 22.67 22.86 2,173,481 -0.10(-0.45%)
Jul 17, 2008 22.60 23.00 22.48 22.96 4,217,154 +0.39(+1.73%)
Jul 16, 2008 22.30 22.59 21.86 22.57 2,039,933 +0.31(+1.38%)
Jul 15, 2008 22.17 22.61 21.85 22.26 2,441,413 -0.07(-0.30%)
Jul 14, 2008 22.54 22.63 22.16 22.33 2,595,467 +0.05(+0.22%)
Jul 11, 2008 22.22 22.49 21.87 22.28 1,912,834 -0.13(-0.60%)
Jul 10, 2008 22.82 23.03 22.15 22.41 3,309,422 +0.18(+0.81%)
Jul 09, 2008 22.19 22.60 22.09 22.23 3,336,916 -0.16(-0.72%)
Jul 08, 2008 22.06 22.45 21.65 22.39 3,430,282 +0.23(+1.04%)
Jul 07, 2008 22.08 22.47 21.96 22.16 3,444,001 +0.18(+0.80%)
Jul 04, 2008 22.04 22.33 21.55 21.98 3,378,851 +0.00(+0.00%)
Jul 03, 2008 22.04 22.33 21.55 21.98 3,378,851 -0.08(-0.35%)
Jul 02, 2008 22.83 22.94 22.06 22.06 4,002,709 -0.80(-3.49%)
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.