Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.53 29.89 28.95 29.25 2,325,358 -0.09(-0.31%)
Aug 30, 2011 28.87 29.66 28.83 29.35 2,076,584 +0.26(+0.90%)
Aug 29, 2011 28.44 29.12 28.38 29.09 2,120,648 +1.13(+4.05%)
Aug 26, 2011 27.06 28.24 26.57 27.95 2,665,577 +0.64(+2.34%)
Aug 25, 2011 27.71 27.90 27.12 27.31 2,784,380 -0.29(-1.04%)
Aug 24, 2011 27.41 27.66 26.99 27.60 4,083,395 +0.19(+0.68%)
Aug 23, 2011 26.62 27.41 26.37 27.41 3,069,198 +0.94(+3.55%)
Aug 22, 2011 27.59 27.67 26.36 26.47 2,648,262 -0.40(-1.50%)
Aug 19, 2011 26.90 27.80 26.82 26.88 2,565,356 -0.50(-1.82%)
Aug 18, 2011 28.41 28.42 27.11 27.37 4,640,518 -2.13(-7.20%)
Aug 17, 2011 30.13 30.48 29.39 29.50 2,228,991 -0.27(-0.89%)
Aug 16, 2011 29.95 30.34 29.52 29.76 2,753,098 -0.70(-2.29%)
Aug 15, 2011 30.37 30.54 29.99 30.46 1,817,768 +0.42(+1.40%)
Aug 12, 2011 29.11 30.50 29.11 30.04 4,657,548 +0.33(+1.11%)
Aug 11, 2011 28.72 30.23 28.51 29.71 3,248,318 +1.15(+4.02%)
Aug 10, 2011 28.28 29.57 28.13 28.56 5,025,088 -1.07(-3.60%)
Aug 09, 2011 29.58 29.66 27.70 29.63 3,167,567 +2.02(+7.33%)
Aug 08, 2011 29.58 29.58 27.19 27.61 5,445,905 -2.80(-9.22%)
Aug 05, 2011 30.84 31.47 29.17 30.41 5,281,961 +0.07(+0.24%)
Aug 04, 2011 32.23 32.27 30.31 30.34 4,114,819 -2.26(-6.94%)
Aug 03, 2011 32.89 33.14 31.77 32.60 4,091,359 -0.28(-0.85%)
Aug 02, 2011 33.76 34.35 32.84 32.88 3,014,724 -1.35(-3.94%)
Aug 01, 2011 34.71 34.87 33.90 34.23 2,761,850 +0.07(+0.21%)
Jul 29, 2011 33.40 34.68 33.06 34.16 5,699,348 -1.26(-3.56%)
Jul 28, 2011 35.90 36.48 35.38 35.42 3,750,183 -0.41(-1.14%)
Jul 27, 2011 36.75 36.85 35.71 35.83 1,845,844 -1.00(-2.72%)
Jul 26, 2011 36.98 37.00 36.37 36.83 1,526,384 -0.05(-0.14%)
Jul 25, 2011 36.46 37.17 36.25 36.88 1,161,256 -0.05(-0.13%)
Jul 22, 2011 36.83 37.00 36.53 36.93 1,733,279 -0.01(-0.03%)
Jul 21, 2011 36.51 37.15 36.30 36.94 1,776,834 +0.64(+1.77%)
Jul 20, 2011 36.17 36.37 35.98 36.30 1,519,178 +0.22(+0.62%)
Jul 19, 2011 35.63 36.10 35.50 36.08 1,422,653 +0.86(+2.43%)
Jul 18, 2011 35.50 35.59 34.75 35.22 1,637,006 -0.44(-1.22%)
Jul 15, 2011 35.69 35.75 35.32 35.66 1,520,434 +0.15(+0.43%)
Jul 14, 2011 35.97 36.35 35.35 35.50 1,599,177 -0.37(-1.03%)
Jul 13, 2011 36.28 36.56 35.79 35.87 1,636,146 -0.16(-0.45%)
Jul 12, 2011 36.11 36.43 35.99 36.03 1,530,309 -0.20(-0.56%)
Jul 11, 2011 36.39 36.60 36.15 36.24 2,019,358 -0.77(-2.09%)
Jul 08, 2011 36.79 37.03 36.41 37.01 1,787,937 -0.36(-0.96%)
Jul 07, 2011 37.19 37.70 37.19 37.37 2,111,695 +0.64(+1.74%)
Jul 06, 2011 36.54 36.87 36.22 36.73 1,957,125 +0.16(+0.43%)
Jul 05, 2011 36.80 36.88 36.49 36.57 1,624,934 -0.20(-0.55%)
Jul 01, 2011 36.23 36.87 36.06 36.77 1,766,761 +0.68(+1.88%)
Jun 30, 2011 35.89 36.29 35.52 36.09 2,094,600 +0.35(+0.97%)
Jun 29, 2011 35.34 35.84 34.92 35.75 2,237,859 +0.59(+1.67%)
Jun 28, 2011 35.13 35.18 34.91 35.16 2,460,554 +0.20(+0.58%)
Jun 27, 2011 34.71 35.11 34.30 34.96 1,765,579 +0.10(+0.28%)
Jun 24, 2011 35.05 35.17 34.52 34.86 4,468,644 -0.14(-0.39%)
Jun 23, 2011 34.68 35.08 34.12 35.00 2,501,980 -0.27(-0.77%)
Jun 22, 2011 35.27 35.78 35.06 35.27 2,504,559 -0.13(-0.36%)
Jun 21, 2011 34.44 35.63 34.42 35.40 2,578,469 +1.28(+3.76%)
Jun 20, 2011 33.95 34.25 33.95 34.11 1,858,530 +0.51(+1.53%)
Jun 17, 2011 34.01 34.10 33.29 33.60 2,964,096 -0.08(-0.24%)
Jun 16, 2011 34.17 34.32 33.11 33.68 3,085,408 -0.51(-1.50%)
Jun 15, 2011 35.23 35.37 33.98 34.19 4,411,407 -1.44(-4.04%)
Jun 14, 2011 35.40 35.80 35.14 35.63 2,445,572 +0.72(+2.06%)
Jun 13, 2011 35.30 35.51 34.63 34.92 2,427,555 -0.18(-0.51%)
Jun 10, 2011 35.47 35.68 34.96 35.10 2,846,505 -0.50(-1.40%)
Jun 09, 2011 35.59 36.23 35.37 35.60 2,613,854 +0.19(+0.53%)
Jun 08, 2011 35.61 35.72 35.06 35.41 2,795,733 -0.32(-0.91%)
Jun 07, 2011 35.50 35.99 35.15 35.73 2,820,544 +0.49(+1.40%)
Jun 06, 2011 35.44 35.77 35.21 35.24 2,257,958 -0.19(-0.55%)
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.