Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.53 21.05 20.53 20.84 2,925,290 +0.13(+0.61%)
Mar 28, 2008 20.99 21.02 20.60 20.72 2,220,378 -0.09(-0.42%)
Mar 27, 2008 21.15 21.19 20.76 20.80 2,175,324 -0.25(-1.19%)
Mar 26, 2008 21.13 21.38 20.98 21.05 1,812,046 -0.19(-0.90%)
Mar 25, 2008 21.23 21.49 21.04 21.24 2,196,131 +0.09(+0.43%)
Mar 24, 2008 20.56 21.42 20.56 21.15 3,109,201 +0.63(+3.09%)
Mar 21, 2008 20.55 20.78 20.24 20.52 3,628,626 -0.00(-0.00%)
Mar 20, 2008 20.55 20.78 20.24 20.52 3,628,626 +0.08(+0.39%)
Mar 19, 2008 21.47 21.63 20.44 20.44 3,558,947 -0.83(-3.89%)
Mar 18, 2008 21.58 21.76 20.79 21.27 4,859,386 +0.03(+0.13%)
Mar 17, 2008 21.32 21.92 21.10 21.24 4,538,134 -0.64(-2.91%)
Mar 14, 2008 22.20 22.21 21.26 21.88 4,969,484 -0.24(-1.10%)
Mar 13, 2008 21.50 22.19 21.31 22.12 4,019,509 +0.33(+1.50%)
Mar 12, 2008 21.80 22.15 21.59 21.80 3,071,550 +0.17(+0.80%)
Mar 11, 2008 21.41 21.75 20.96 21.62 5,644,993 +0.87(+4.18%)
Mar 10, 2008 20.98 21.22 20.73 20.75 6,274,603 -0.37(-1.77%)
Mar 07, 2008 21.48 21.67 21.09 21.13 4,440,235 -0.57(-2.62%)
Mar 06, 2008 21.94 21.99 21.68 21.70 2,937,256 -0.31(-1.41%)
Mar 05, 2008 21.74 22.08 21.65 22.01 3,320,397 +0.33(+1.54%)
Mar 04, 2008 21.94 22.18 21.43 21.67 3,674,267 -0.47(-2.13%)
Mar 03, 2008 21.95 22.14 21.78 22.14 2,217,077 +0.18(+0.81%)
Feb 29, 2008 22.17 22.37 21.88 21.97 3,565,577 -0.49(-2.19%)
Feb 28, 2008 22.18 22.53 22.06 22.46 4,173,984 -0.06(-0.28%)
Feb 27, 2008 22.27 22.62 22.23 22.52 2,636,410 +0.16(+0.73%)
Feb 26, 2008 22.31 22.57 22.19 22.36 1,965,125 -0.12(-0.55%)
Feb 25, 2008 22.23 22.48 21.82 22.48 2,408,756 +0.38(+1.72%)
Feb 22, 2008 22.13 22.13 21.66 22.10 2,621,541 +0.11(+0.50%)
Feb 21, 2008 22.31 22.36 21.75 21.99 2,769,817 -0.28(-1.27%)
Feb 20, 2008 22.00 22.33 21.84 22.27 1,763,163 +0.07(+0.30%)
Feb 19, 2008 22.37 22.42 22.09 22.21 2,483,223 +0.23(+1.03%)
Feb 18, 2008 21.86 22.13 21.64 21.98 0 +0.00(+0.00%)
Feb 15, 2008 21.86 22.13 21.64 21.98 3,351,511 -0.03(-0.12%)
Feb 14, 2008 22.26 22.45 21.94 22.01 2,796,305 -0.27(-1.20%)
Feb 13, 2008 22.36 22.51 22.00 22.27 3,706,840 +0.09(+0.42%)
Feb 12, 2008 22.32 22.58 21.99 22.18 3,695,533 -0.09(-0.40%)
Feb 11, 2008 22.09 22.32 21.87 22.27 3,524,382 +0.29(+1.32%)
Feb 08, 2008 21.60 22.07 21.46 21.98 3,559,421 +0.31(+1.42%)
Feb 07, 2008 21.39 21.87 21.39 21.67 2,885,179 +0.04(+0.20%)
Feb 06, 2008 22.09 22.23 21.57 21.63 3,375,144 -0.38(-1.74%)
Feb 05, 2008 21.96 22.32 21.72 22.01 4,745,291 -0.24(-1.08%)
Feb 04, 2008 22.23 22.55 21.99 22.25 4,164,187 -0.07(-0.30%)
Feb 01, 2008 22.09 22.43 21.93 22.32 4,817,954 +0.27(+1.21%)
Jan 31, 2008 21.23 22.50 21.19 22.05 4,316,910 +0.55(+2.58%)
Jan 30, 2008 21.58 22.07 21.45 21.50 4,120,439 -0.18(-0.82%)
Jan 29, 2008 21.84 21.86 21.39 21.68 4,837,851 +0.07(+0.31%)
Jan 28, 2008 21.78 21.91 21.43 21.61 7,893,112 +0.14(+0.67%)
Jan 25, 2008 20.82 22.35 20.82 21.47 7,571,895 +1.52(+7.63%)
Jan 24, 2008 20.11 20.66 19.94 19.94 3,759,139 -0.24(-1.17%)
Jan 23, 2008 18.88 20.28 18.79 20.18 5,706,873 +0.72(+3.72%)
Jan 22, 2008 19.03 19.67 19.03 19.46 6,769,846 -0.52(-2.61%)
Jan 21, 2008 19.97 20.21 19.57 19.98 0 +0.00(+0.00%)
Jan 18, 2008 19.97 20.21 19.57 19.98 6,580,641 +0.18(+0.91%)
Jan 17, 2008 20.49 20.67 19.76 19.80 4,482,527 -0.70(-3.40%)
Jan 16, 2008 20.72 21.01 20.42 20.49 3,167,729 -0.39(-1.85%)
Jan 15, 2008 21.26 21.54 20.83 20.88 3,829,878 -0.60(-2.80%)
Jan 14, 2008 20.75 21.53 20.75 21.48 2,561,329 +0.74(+3.57%)
Jan 11, 2008 20.86 21.14 20.63 20.74 4,185,753 -0.29(-1.38%)
Jan 10, 2008 20.27 21.16 20.02 21.03 6,768,031 +1.32(+6.69%)
Jan 09, 2008 19.46 19.74 19.20 19.71 4,186,951 +0.35(+1.79%)
Jan 08, 2008 19.55 19.88 19.35 19.37 3,565,637 -0.27(-1.38%)
Jan 07, 2008 19.89 19.89 19.28 19.64 3,376,525 -0.01(-0.03%)
Jan 04, 2008 19.79 19.89 19.42 19.64 3,002,021 -0.28(-1.39%)
Jan 03, 2008 20.44 20.44 19.79 19.92 3,316,305 -0.31(-1.53%)
Jan 02, 2008 20.32 20.47 20.12 20.23 3,568,361 -0.16(-0.79%)
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.