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 (%)
May 31, 2007 22.44 22.50 22.05 22.08 3,058,367 -0.27(-1.19%)
May 30, 2007 22.03 22.37 21.91 22.35 2,297,820 +0.15(+0.69%)
May 29, 2007 22.18 22.36 22.07 22.19 1,734,764 +0.14(+0.62%)
May 25, 2007 21.78 22.05 21.74 22.05 1,259,186 +0.36(+1.66%)
May 24, 2007 22.11 22.21 21.68 21.69 1,512,702 -0.40(-1.80%)
May 23, 2007 22.17 22.35 22.09 22.09 1,273,246 -0.03(-0.14%)
May 22, 2007 22.07 22.23 22.07 22.12 1,146,213 -0.06(-0.26%)
May 21, 2007 22.07 22.31 22.02 22.18 1,150,109 +0.05(+0.24%)
May 18, 2007 22.09 22.25 22.02 22.12 1,236,711 +0.07(+0.30%)
May 17, 2007 22.04 22.16 21.96 22.06 1,248,398 -0.05(-0.21%)
May 16, 2007 22.12 22.22 21.80 22.10 1,564,843 -0.02(-0.11%)
May 15, 2007 21.86 22.36 21.82 22.13 2,569,615 +0.34(+1.55%)
May 14, 2007 21.99 22.12 21.74 21.79 1,741,015 -0.20(-0.91%)
May 11, 2007 21.64 22.11 21.59 21.99 1,973,285 +0.42(+1.95%)
May 10, 2007 22.13 22.13 21.55 21.57 2,331,443 -0.55(-2.50%)
May 09, 2007 22.13 22.16 21.87 22.12 1,782,099 -0.00(-0.01%)
May 08, 2007 22.14 22.17 21.89 22.13 2,208,521 -0.03(-0.14%)
May 07, 2007 22.09 22.44 22.10 22.16 1,685,608 +0.07(+0.32%)
May 04, 2007 22.26 22.27 22.02 22.09 2,311,605 -0.17(-0.78%)
May 03, 2007 22.42 22.50 22.22 22.26 2,080,564 -0.15(-0.68%)
May 02, 2007 22.17 22.51 21.94 22.42 2,772,766 +0.22(+1.01%)
May 01, 2007 22.02 22.37 21.68 22.19 3,804,529 -0.40(-1.77%)
Apr 30, 2007 23.17 23.17 22.59 22.59 4,162,028 -0.57(-2.48%)
Apr 27, 2007 22.26 23.28 22.26 23.17 5,105,813 +0.92(+4.14%)
Apr 26, 2007 22.50 22.61 22.22 22.24 3,724,309 -0.38(-1.67%)
Apr 25, 2007 21.91 22.66 21.89 22.62 3,317,576 +0.65(+2.95%)
Apr 24, 2007 21.98 22.11 21.77 21.97 1,419,506 +0.08(+0.38%)
Apr 23, 2007 22.06 22.16 21.82 21.89 1,415,611 -0.17(-0.79%)
Apr 20, 2007 22.00 22.06 21.92 22.06 1,644,853 +0.23(+1.04%)
Apr 19, 2007 22.02 22.02 21.55 21.84 1,195,658 +0.01(+0.05%)
Apr 18, 2007 21.93 21.95 21.78 21.83 936,448 -0.16(-0.71%)
Apr 17, 2007 21.99 22.03 21.92 21.98 1,393,735 +0.00(+0.02%)
Apr 16, 2007 21.69 21.98 21.69 21.98 1,498,917 +0.30(+1.39%)
Apr 13, 2007 21.81 21.83 21.63 21.68 1,272,671 -0.10(-0.47%)
Apr 12, 2007 21.56 21.80 21.53 21.78 1,274,556 +0.22(+1.04%)
Apr 11, 2007 21.52 21.67 21.32 21.56 2,088,955 +0.11(+0.51%)
Apr 10, 2007 21.50 21.61 21.44 21.45 1,235,513 -0.24(-1.11%)
Apr 09, 2007 21.69 21.87 21.66 21.69 1,417,708 +0.08(+0.37%)
Apr 05, 2007 21.53 21.66 21.50 21.61 1,421,304 -0.04(-0.17%)
Apr 04, 2007 21.53 21.69 21.51 21.65 1,657,439 +0.06(+0.29%)
Apr 03, 2007 21.38 21.64 21.22 21.58 1,518,096 +0.27(+1.28%)
Apr 02, 2007 21.21 21.35 21.08 21.31 1,659,237 +0.18(+0.84%)
Mar 30, 2007 21.01 21.18 20.79 21.13 2,520,471 +0.17(+0.80%)
Mar 29, 2007 21.33 21.36 20.81 20.97 3,694,553 -0.20(-0.93%)
Mar 28, 2007 21.19 21.30 21.08 21.16 1,907,359 -0.21(-0.97%)
Mar 27, 2007 21.46 21.56 21.24 21.37 1,714,375 -0.21(-0.96%)
Mar 26, 2007 21.34 21.61 21.16 21.58 2,684,686 +0.19(+0.89%)
Mar 23, 2007 21.21 21.42 21.15 21.39 2,698,770 +0.21(+1.01%)
Mar 22, 2007 20.96 21.22 20.81 21.17 2,991,841 +0.18(+0.86%)
Mar 21, 2007 20.69 21.02 20.58 20.99 1,846,827 +0.28(+1.37%)
Mar 20, 2007 20.51 20.71 20.33 20.71 1,686,507 +0.22(+1.06%)
Mar 19, 2007 20.17 20.52 20.17 20.49 2,245,080 +0.35(+1.74%)
Mar 16, 2007 20.31 20.31 20.11 20.14 2,465,332 -0.11(-0.56%)
Mar 15, 2007 19.99 20.45 19.96 20.26 1,955,305 +0.30(+1.50%)
Mar 14, 2007 19.95 20.04 19.62 19.96 3,561,502 +0.05(+0.25%)
Mar 13, 2007 20.39 20.38 19.89 19.91 3,908,213 -0.48(-2.36%)
Mar 12, 2007 20.27 20.52 20.11 20.39 2,237,888 +0.20(+1.01%)
Mar 09, 2007 20.14 20.38 20.13 20.18 2,547,440 +0.12(+0.60%)
Mar 08, 2007 19.70 20.12 19.66 20.06 2,263,958 +0.44(+2.23%)
Mar 07, 2007 19.62 19.81 19.57 19.63 1,533,378 +0.01(+0.07%)
Mar 06, 2007 19.41 19.73 19.32 19.61 2,136,302 +0.29(+1.50%)
Mar 05, 2007 19.40 19.66 19.32 19.32 2,001,156 -0.21(-1.09%)
Mar 02, 2007 19.69 19.79 19.49 19.54 2,177,655 -0.19(-0.98%)
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.