Eastman Chemical (NY: EMN )

107.94 +1.56 (+1.46%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.61 16.65 16.51 16.57 2,141,262 -0.12(-0.74%)
Jul 28, 2006 16.52 16.83 16.27 16.69 4,916,484 -0.10(-0.62%)
Jul 27, 2006 17.39 17.39 16.66 16.79 4,411,354 -0.62(-3.58%)
Jul 26, 2006 17.45 17.57 17.29 17.42 1,936,034 -0.03(-0.17%)
Jul 25, 2006 17.49 17.54 17.16 17.45 2,327,016 -0.09(-0.53%)
Jul 24, 2006 17.14 17.59 17.07 17.54 1,705,040 +0.40(+2.34%)
Jul 21, 2006 17.44 17.44 16.96 17.14 1,938,131 -0.19(-1.08%)
Jul 20, 2006 17.54 17.65 17.33 17.33 1,236,761 -0.24(-1.35%)
Jul 19, 2006 17.25 17.62 17.25 17.56 2,075,649 +0.40(+2.33%)
Jul 18, 2006 17.15 17.20 16.94 17.16 1,440,491 +0.05(+0.31%)
Jul 17, 2006 17.15 17.32 17.08 17.11 1,644,820 -0.08(-0.47%)
Jul 14, 2006 17.21 17.30 16.92 17.19 1,598,981 -0.02(-0.12%)
Jul 13, 2006 17.48 17.48 17.09 17.21 2,524,754 -0.26(-1.51%)
Jul 12, 2006 17.79 17.79 17.36 17.47 1,976,480 -0.36(-2.04%)
Jul 11, 2006 17.93 17.93 17.66 17.84 1,255,935 -0.09(-0.50%)
Jul 10, 2006 17.81 18.02 17.76 17.93 1,275,709 +0.20(+1.13%)
Jul 07, 2006 17.86 17.90 17.67 17.73 1,032,431 -0.15(-0.84%)
Jul 06, 2006 18.06 18.09 17.82 17.88 1,874,316 -0.14(-0.78%)
Jul 05, 2006 18.12 18.20 17.97 18.02 1,627,742 -0.16(-0.88%)
Jul 03, 2006 18.05 18.19 18.01 18.18 653,134 +0.15(+0.85%)
Jun 30, 2006 17.89 18.04 17.77 18.02 1,382,967 +0.17(+0.97%)
Jun 29, 2006 17.47 17.85 17.43 17.85 2,362,968 +0.47(+2.69%)
Jun 28, 2006 17.46 17.56 17.26 17.38 1,584,899 +0.01(+0.06%)
Jun 27, 2006 17.73 17.73 17.33 17.37 1,540,258 -0.36(-2.03%)
Jun 26, 2006 17.58 17.76 17.56 17.73 847,576 +0.20(+1.12%)
Jun 23, 2006 17.41 17.70 17.36 17.54 1,264,324 +0.08(+0.46%)
Jun 22, 2006 17.43 17.54 17.35 17.46 1,373,380 +0.00(+0.00%)
Jun 21, 2006 17.20 17.59 17.18 17.46 1,727,211 +0.25(+1.47%)
Jun 20, 2006 17.21 17.29 17.06 17.20 1,789,228 +0.04(+0.25%)
Jun 19, 2006 17.49 17.49 17.05 17.16 1,874,016 -0.33(-1.87%)
Jun 16, 2006 17.60 17.75 17.42 17.49 2,554,115 -0.22(-1.24%)
Jun 15, 2006 17.19 17.76 17.19 17.71 2,888,771 +0.57(+3.33%)
Jun 14, 2006 17.04 17.21 16.99 17.14 1,780,240 +0.07(+0.41%)
Jun 13, 2006 17.02 17.41 16.90 17.07 2,892,367 -0.22(-1.29%)
Jun 12, 2006 17.56 17.60 17.28 17.29 2,380,046 -0.32(-1.82%)
Jun 09, 2006 17.80 17.91 17.51 17.61 2,254,812 -0.15(-0.85%)
Jun 08, 2006 17.88 17.88 17.37 17.76 3,944,872 -0.12(-0.65%)
Jun 07, 2006 18.03 18.05 17.81 17.88 3,115,271 -0.22(-1.22%)
Jun 06, 2006 18.53 18.60 17.64 18.10 6,996,628 -0.61(-3.25%)
Jun 05, 2006 19.21 19.21 18.66 18.70 2,738,970 -0.50(-2.62%)
Jun 02, 2006 19.03 19.29 18.97 19.21 3,971,536 +0.34(+1.82%)
Jun 01, 2006 18.78 18.86 18.57 18.86 3,435,247 +0.05(+0.25%)
May 31, 2006 18.57 18.98 18.55 18.82 2,887,273 +0.29(+1.59%)
May 30, 2006 18.76 18.82 18.44 18.52 2,965,470 -0.41(-2.19%)
May 26, 2006 18.79 19.01 18.77 18.94 2,460,639 +0.20(+1.07%)
May 25, 2006 18.26 18.79 18.24 18.74 5,081,566 +0.59(+3.27%)
May 24, 2006 18.04 18.25 17.91 18.14 2,868,099 +0.06(+0.33%)
May 23, 2006 18.26 18.37 18.07 18.08 2,394,127 -0.08(-0.46%)
May 22, 2006 18.32 18.32 17.80 18.17 2,748,557 -0.22(-1.22%)
May 19, 2006 18.36 18.53 18.19 18.39 2,401,317 +0.15(+0.82%)
May 18, 2006 18.41 18.51 18.23 18.24 1,054,302 -0.14(-0.74%)
May 17, 2006 18.69 18.69 18.19 18.38 2,463,036 -0.32(-1.71%)
May 16, 2006 18.80 18.87 18.52 18.70 1,369,485 -0.09(-0.50%)
May 15, 2006 18.92 18.92 18.59 18.79 1,940,528 -0.12(-0.65%)
May 12, 2006 18.89 18.95 18.77 18.91 2,284,772 -0.03(-0.18%)
May 11, 2006 18.99 19.03 18.81 18.95 1,929,143 -0.07(-0.35%)
May 10, 2006 19.26 19.26 18.92 19.02 2,029,210 -0.30(-1.54%)
May 09, 2006 19.29 19.36 19.17 19.31 1,942,326 -0.04(-0.22%)
May 08, 2006 18.96 19.41 18.82 19.36 3,030,484 +0.40(+2.10%)
May 05, 2006 18.80 18.96 18.79 18.96 1,591,790 +0.15(+0.80%)
May 04, 2006 18.68 18.92 18.67 18.81 2,224,552 +0.07(+0.36%)
May 03, 2006 18.49 18.80 18.39 18.74 2,748,857 +0.25(+1.34%)
May 02, 2006 18.57 18.62 18.40 18.49 2,319,825 -0.03(-0.16%)
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.