Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 12.02 12.35 12.02 12.11 4,619,914 +0.10(+0.83%)
Jul 30, 2003 12.06 12.07 11.90 12.01 3,680,469 -0.04(-0.36%)
Jul 29, 2003 11.92 12.11 11.83 12.06 4,141,351 +0.04(+0.36%)
Jul 28, 2003 12.16 12.42 11.94 12.01 9,081,307 +0.22(+1.84%)
Jul 25, 2003 11.23 11.85 11.20 11.80 7,273,735 +0.72(+6.48%)
Jul 24, 2003 11.21 11.41 11.05 11.08 5,859,023 -0.09(-0.84%)
Jul 23, 2003 11.23 11.23 11.06 11.17 2,275,046 -0.06(-0.51%)
Jul 22, 2003 11.18 11.23 11.01 11.23 3,674,475 +0.05(+0.42%)
Jul 21, 2003 11.00 11.21 11.00 11.18 4,268,109 +0.05(+0.48%)
Jul 18, 2003 10.85 11.15 10.83 11.13 3,265,734 +0.40(+3.70%)
Jul 17, 2003 10.65 10.80 10.65 10.73 1,722,466 +0.09(+0.81%)
Jul 16, 2003 10.53 10.71 10.50 10.65 2,201,928 +0.13(+1.27%)
Jul 15, 2003 10.67 10.76 10.50 10.51 2,373,635 -0.11(-1.01%)
Jul 14, 2003 10.68 10.70 10.60 10.62 1,592,712 +0.03(+0.28%)
Jul 11, 2003 10.60 10.68 10.54 10.59 1,139,021 +0.00(+0.03%)
Jul 10, 2003 10.68 10.68 10.47 10.59 2,172,861 -0.19(-1.80%)
Jul 09, 2003 10.81 10.84 10.74 10.78 1,959,200 -0.01(-0.09%)
Jul 08, 2003 10.65 10.85 10.65 10.79 2,205,524 +0.09(+0.87%)
Jul 07, 2003 10.58 10.76 10.57 10.70 2,536,652 +0.18(+1.75%)
Jul 03, 2003 10.55 10.58 10.14 10.51 1,180,375 -0.03(-0.32%)
Jul 02, 2003 10.55 10.56 10.45 10.55 1,598,106 +0.05(+0.45%)
Jul 01, 2003 10.49 10.54 10.41 10.50 2,378,430 -0.07(-0.66%)
Jun 30, 2003 10.55 10.60 10.48 10.57 2,029,322 +0.02(+0.22%)
Jun 27, 2003 10.55 10.57 10.39 10.55 1,875,594 -0.00(-0.03%)
Jun 26, 2003 10.48 10.66 10.44 10.55 1,910,655 +0.09(+0.83%)
Jun 25, 2003 10.53 10.59 10.34 10.46 2,267,255 -0.11(-1.04%)
Jun 24, 2003 10.58 10.66 10.53 10.57 1,374,856 -0.05(-0.50%)
Jun 23, 2003 10.64 10.66 10.53 10.63 2,648,127 -0.01(-0.13%)
Jun 20, 2003 10.68 10.73 10.64 10.64 3,090,730 -0.02(-0.22%)
Jun 19, 2003 10.71 10.78 10.58 10.66 2,565,420 -0.08(-0.71%)
Jun 18, 2003 10.93 10.93 10.66 10.74 2,490,504 -0.20(-1.80%)
Jun 17, 2003 11.03 11.03 10.75 10.94 2,934,606 -0.08(-0.70%)
Jun 16, 2003 10.88 11.09 10.85 11.01 1,722,466 +0.20(+1.85%)
Jun 13, 2003 11.21 11.21 10.78 10.81 2,540,248 -0.28(-2.56%)
Jun 12, 2003 11.10 11.23 11.01 11.10 3,358,330 +0.19(+1.71%)
Jun 11, 2003 10.81 10.96 10.61 10.91 4,023,284 -0.11(-1.00%)
Jun 10, 2003 11.00 11.10 10.95 11.02 3,668,482 +0.02(+0.15%)
Jun 09, 2003 11.20 11.28 10.99 11.00 2,895,949 -0.20(-1.79%)
Jun 06, 2003 11.41 11.42 11.18 11.20 2,540,548 -0.13(-1.12%)
Jun 05, 2003 11.19 11.46 11.18 11.33 2,125,814 +0.00(+0.03%)
Jun 04, 2003 11.14 11.33 11.10 11.33 2,234,292 +0.27(+2.48%)
Jun 03, 2003 11.16 11.18 11.02 11.05 2,815,639 -0.08(-0.72%)
Jun 02, 2003 11.08 11.38 11.05 11.13 5,822,464 +0.22(+2.05%)
May 30, 2003 10.72 10.95 10.68 10.91 3,361,327 +0.20(+1.84%)
May 29, 2003 10.82 11.00 10.68 10.71 3,944,173 -0.03(-0.25%)
May 28, 2003 10.73 10.85 10.65 10.74 6,866,792 +0.02(+0.16%)
May 27, 2003 10.65 10.75 10.53 10.72 5,460,770 +0.05(+0.47%)
May 23, 2003 10.38 10.78 10.34 10.67 6,126,323 +0.31(+2.96%)
May 22, 2003 10.34 10.39 10.26 10.37 2,544,444 +0.04(+0.36%)
May 21, 2003 10.11 10.34 10.03 10.33 3,045,481 +0.17(+1.64%)
May 20, 2003 10.12 10.23 10.02 10.16 1,392,237 +0.04(+0.43%)
May 19, 2003 10.31 10.31 10.11 10.12 1,426,998 -0.19(-1.88%)
May 16, 2003 10.37 10.38 10.22 10.31 1,412,015 -0.08(-0.77%)
May 15, 2003 10.28 10.43 10.24 10.39 2,541,147 +0.14(+1.37%)
May 14, 2003 10.37 10.37 10.18 10.25 1,071,597 -0.09(-0.87%)
May 13, 2003 10.46 10.46 10.32 10.34 1,165,092 -0.12(-1.15%)
May 12, 2003 10.22 10.53 10.11 10.46 2,709,858 +0.22(+2.12%)
May 09, 2003 10.11 10.29 10.03 10.24 2,113,228 +0.19(+1.93%)
May 08, 2003 10.02 10.13 10.01 10.05 1,765,318 -0.07(-0.69%)
May 07, 2003 10.31 10.31 10.09 10.12 1,192,361 -0.19(-1.88%)
May 06, 2003 10.08 10.34 10.08 10.31 2,581,902 +0.21(+2.05%)
May 05, 2003 10.07 10.14 9.988 10.11 1,761,722 +0.03(+0.33%)
May 02, 2003 10.01 10.11 10.01 10.07 2,299,918 +0.02(+0.20%)
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.