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 (%)
Jan 31, 2012 35.78 36.17 35.44 35.80 4,833,630 +0.03(+0.08%)
Jan 30, 2012 35.44 36.28 35.05 35.77 4,810,804 -0.09(-0.26%)
Jan 27, 2012 36.33 37.26 34.97 35.86 21,788,080 +2.34(+6.98%)
Jan 26, 2012 33.61 33.89 33.10 33.52 2,739,987 +0.13(+0.38%)
Jan 25, 2012 32.80 33.57 32.63 33.39 1,819,670 +0.49(+1.49%)
Jan 24, 2012 32.54 32.90 32.46 32.90 1,398,978 -0.03(-0.09%)
Jan 23, 2012 32.76 33.22 32.65 32.93 999,733 +0.21(+0.65%)
Jan 20, 2012 33.00 33.07 32.46 32.72 1,714,955 -0.36(-1.10%)
Jan 19, 2012 32.78 33.15 32.65 33.08 1,417,198 +0.31(+0.93%)
Jan 18, 2012 32.09 32.78 31.96 32.78 1,755,998 +0.68(+2.13%)
Jan 17, 2012 32.75 32.76 31.95 32.09 1,823,509 -0.06(-0.20%)
Jan 13, 2012 32.54 32.68 31.77 32.16 4,232,694 -0.63(-1.93%)
Jan 12, 2012 32.03 32.85 31.42 32.79 4,744,224 +0.98(+3.09%)
Jan 11, 2012 30.63 32.08 30.48 31.81 4,859,444 +1.03(+3.35%)
Jan 10, 2012 30.01 30.90 29.98 30.78 3,546,960 +1.29(+4.37%)
Jan 09, 2012 29.62 29.75 29.32 29.49 2,204,398 +0.09(+0.31%)
Jan 06, 2012 28.57 29.69 28.36 29.40 3,892,553 +0.87(+3.04%)
Jan 05, 2012 28.31 28.62 27.86 28.53 2,595,897 +0.01(+0.03%)
Jan 04, 2012 28.48 28.76 28.38 28.52 2,128,201 +0.73(+2.64%)
Dec 30, 2011 27.99 28.12 27.79 27.79 1,533,227 -0.20(-0.71%)
Dec 29, 2011 27.50 28.04 27.43 27.99 1,305,962 +0.57(+2.08%)
Dec 28, 2011 28.02 28.10 27.31 27.42 1,310,730 -0.60(-2.13%)
Dec 27, 2011 27.99 28.23 27.85 28.02 1,179,187 -0.04(-0.15%)
Dec 23, 2011 28.06 28.16 27.78 28.06 1,348,574 +0.60(+2.20%)
Dec 21, 2011 27.50 27.57 26.93 27.45 2,192,481 -0.08(-0.28%)
Dec 20, 2011 26.12 27.76 26.12 27.53 3,366,265 +2.06(+8.10%)
Dec 19, 2011 26.11 26.30 25.38 25.47 1,565,823 -0.67(-2.56%)
Dec 16, 2011 26.09 26.72 25.64 26.14 5,517,212 +0.38(+1.46%)
Dec 15, 2011 26.22 26.29 25.53 25.76 1,994,363 +0.04(+0.17%)
Dec 14, 2011 25.71 26.12 25.54 25.72 1,884,267 -0.23(-0.88%)
Dec 13, 2011 26.39 26.85 25.75 25.95 2,806,004 -0.26(-0.98%)
Dec 12, 2011 26.72 26.76 25.86 26.20 2,667,765 -1.00(-3.66%)
Dec 09, 2011 26.51 27.31 26.25 27.20 2,377,007 +0.30(+1.10%)
Dec 08, 2011 27.31 27.78 26.84 26.90 2,451,087 -0.76(-2.76%)
Dec 07, 2011 27.52 27.85 27.13 27.66 1,685,133 +0.09(+0.33%)
Dec 06, 2011 27.57 27.86 27.20 27.57 1,402,883 +0.08(+0.28%)
Dec 05, 2011 27.73 28.06 27.29 27.49 2,223,148 +0.35(+1.30%)
Dec 02, 2011 27.90 28.03 27.06 27.14 1,930,336 -0.35(-1.26%)
Dec 01, 2011 27.98 28.19 27.36 27.49 2,135,163 -0.50(-1.79%)
Nov 30, 2011 27.26 28.02 27.25 27.99 2,635,138 +1.83(+6.99%)
Nov 29, 2011 26.03 26.47 25.73 26.16 1,859,971 +0.33(+1.29%)
Nov 28, 2011 26.08 26.27 25.51 25.83 2,093,596 +0.77(+3.07%)
Nov 25, 2011 25.11 25.41 25.01 25.06 655,294 -0.14(-0.56%)
Nov 23, 2011 25.74 25.91 25.18 25.20 1,459,331 -0.93(-3.57%)
Nov 22, 2011 26.14 26.44 25.91 26.13 2,113,329 +0.03(+0.11%)
Nov 21, 2011 26.19 26.26 25.69 26.10 2,296,860 -0.60(-2.25%)
Nov 18, 2011 27.10 27.15 26.56 26.70 2,120,506 -0.14(-0.53%)
Nov 17, 2011 28.00 28.02 26.60 26.84 2,191,050 -1.32(-4.69%)
Nov 16, 2011 28.53 28.93 28.08 28.17 2,167,941 -0.71(-2.45%)
Nov 15, 2011 28.36 29.12 28.23 28.87 1,833,125 +0.30(+1.04%)
Nov 14, 2011 28.49 28.78 28.24 28.58 1,476,700 -0.10(-0.34%)
Nov 11, 2011 28.69 29.07 28.50 28.67 1,986,790 +0.50(+1.78%)
Nov 10, 2011 28.12 28.43 27.83 28.17 2,284,165 +0.60(+2.18%)
Nov 09, 2011 28.31 28.35 27.41 27.57 2,690,690 -1.73(-5.91%)
Nov 08, 2011 28.34 29.47 28.28 29.30 3,468,507 +1.24(+4.43%)
Nov 07, 2011 28.09 28.35 27.44 28.06 1,841,075 -0.07(-0.25%)
Nov 04, 2011 28.12 28.41 27.59 28.13 1,752,118 -0.30(-1.07%)
Nov 03, 2011 28.05 28.53 27.37 28.43 2,071,775 +0.92(+3.34%)
Nov 02, 2011 27.63 27.86 27.00 27.52 2,424,481 +0.46(+1.70%)
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.