Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.72 10.95 10.68 10.91 3,360,646 +0.20(+1.84%)
May 29, 2003 10.82 11.00 10.68 10.71 3,943,374 -0.03(-0.25%)
May 28, 2003 10.73 10.85 10.65 10.74 6,865,402 +0.02(+0.16%)
May 27, 2003 10.65 10.75 10.53 10.72 5,459,664 +0.05(+0.47%)
May 23, 2003 10.38 10.78 10.35 10.67 6,125,083 +0.31(+2.96%)
May 22, 2003 10.35 10.40 10.26 10.37 2,543,928 +0.04(+0.36%)
May 21, 2003 10.11 10.35 10.03 10.33 3,044,865 +0.17(+1.64%)
May 20, 2003 10.12 10.23 10.03 10.16 1,391,955 +0.04(+0.43%)
May 19, 2003 10.31 10.31 10.11 10.12 1,426,709 -0.19(-1.88%)
May 16, 2003 10.37 10.38 10.22 10.31 1,411,729 -0.08(-0.77%)
May 15, 2003 10.28 10.43 10.25 10.39 2,540,633 +0.14(+1.37%)
May 14, 2003 10.37 10.37 10.19 10.25 1,071,380 -0.09(-0.87%)
May 13, 2003 10.46 10.46 10.33 10.34 1,164,856 -0.12(-1.15%)
May 12, 2003 10.22 10.53 10.11 10.46 2,709,309 +0.22(+2.12%)
May 09, 2003 10.11 10.30 10.03 10.25 2,112,800 +0.19(+1.93%)
May 08, 2003 10.02 10.13 10.01 10.05 1,764,961 -0.07(-0.69%)
May 07, 2003 10.32 10.32 10.09 10.12 1,192,120 -0.19(-1.88%)
May 06, 2003 10.08 10.35 10.08 10.32 2,581,379 +0.21(+2.05%)
May 05, 2003 10.08 10.15 9.990 10.11 1,761,365 +0.03(+0.33%)
May 02, 2003 10.01 10.11 10.01 10.08 2,299,452 +0.02(+0.20%)
May 01, 2003 10.16 10.16 9.970 10.06 2,328,813 -0.13(-1.31%)
Apr 30, 2003 10.21 10.31 10.17 10.19 2,863,305 -0.09(-0.88%)
Apr 29, 2003 10.30 10.36 10.15 10.28 2,694,029 +0.03(+0.33%)
Apr 28, 2003 10.01 10.29 9.997 10.25 4,378,397 +0.24(+2.44%)
Apr 25, 2003 10.11 10.11 9.930 10.00 3,496,965 +0.16(+1.66%)
Apr 24, 2003 10.01 10.08 9.826 9.840 1,089,056 -0.17(-1.73%)
Apr 23, 2003 9.913 10.06 9.816 10.01 3,481,086 +0.08(+0.81%)
Apr 22, 2003 9.696 9.957 9.566 9.933 1,438,094 +0.24(+2.44%)
Apr 21, 2003 9.780 9.806 9.666 9.696 1,308,965 -0.08(-0.85%)
Apr 17, 2003 9.780 9.846 9.766 9.780 1,077,971 +0.00(+0.00%)
Apr 16, 2003 9.997 10.01 9.763 9.780 1,284,997 -0.23(-2.33%)
Apr 15, 2003 9.746 10.02 9.646 10.01 1,856,040 +0.17(+1.73%)
Apr 14, 2003 9.619 9.866 9.596 9.843 921,878 +0.22(+2.32%)
Apr 11, 2003 9.763 9.846 9.589 9.619 1,040,521 -0.05(-0.48%)
Apr 10, 2003 9.693 9.773 9.633 9.666 1,232,566 -0.01(-0.10%)
Apr 09, 2003 9.833 9.953 9.676 9.676 1,033,929 -0.15(-1.56%)
Apr 08, 2003 9.930 9.936 9.793 9.830 1,078,570 -0.12(-1.17%)
Apr 07, 2003 10.16 10.18 9.936 9.947 1,732,004 -0.03(-0.33%)
Apr 04, 2003 10.05 10.05 9.936 9.980 1,071,080 +0.06(+0.61%)
Apr 03, 2003 10.01 10.01 9.816 9.920 882,929 -0.05(-0.54%)
Apr 02, 2003 9.816 10.06 9.790 9.973 1,161,860 +0.28(+2.93%)
Apr 01, 2003 9.710 9.730 9.453 9.689 1,781,139 +0.01(+0.14%)
Mar 31, 2003 9.469 9.783 9.469 9.676 1,498,614 -0.19(-1.90%)
Mar 28, 2003 9.957 9.957 9.780 9.863 2,113,998 -0.09(-0.94%)
Mar 27, 2003 10.05 10.07 9.913 9.957 2,367,462 -0.22(-2.13%)
Mar 26, 2003 10.33 10.35 10.12 10.17 1,677,177 -0.19(-1.84%)
Mar 25, 2003 10.33 10.44 10.26 10.36 1,299,677 +0.03(+0.32%)
Mar 24, 2003 10.82 10.82 10.24 10.33 1,767,058 -0.49(-4.53%)
Mar 21, 2003 10.46 10.85 10.42 10.82 1,542,356 +0.54(+5.26%)
Mar 20, 2003 10.32 10.37 10.10 10.28 1,850,947 -0.04(-0.39%)
Mar 19, 2003 10.17 10.34 10.17 10.32 1,760,167 +0.16(+1.61%)
Mar 18, 2003 10.03 10.16 9.903 10.16 2,173,619 +0.21(+2.08%)
Mar 17, 2003 9.463 9.950 9.412 9.950 2,098,119 +0.43(+4.49%)
Mar 14, 2003 9.523 9.579 9.356 9.523 2,252,115 +0.08(+0.88%)
Mar 13, 2003 9.412 9.459 9.199 9.439 4,122,237 +0.13(+1.40%)
Mar 12, 2003 9.746 9.746 9.262 9.309 4,395,774 -0.60(-6.03%)
Mar 11, 2003 10.01 10.18 9.746 9.906 2,258,407 -0.15(-1.53%)
Mar 10, 2003 10.24 10.31 10.05 10.06 752,902 -0.21(-2.05%)
Mar 07, 2003 10.26 10.42 10.18 10.27 1,718,822 +0.01(+0.13%)
Mar 06, 2003 10.40 10.40 10.20 10.26 968,017 -0.17(-1.63%)
Mar 05, 2003 10.35 10.43 10.25 10.43 1,089,056 +0.08(+0.74%)
Mar 04, 2003 10.65 10.65 10.27 10.35 1,054,602 -0.28(-2.67%)
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.