Eastman Chemical (NY: EMN )

108.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.58 22.69 22.13 22.27 1,616,358 -0.46(-2.03%)
Sep 27, 2007 22.60 22.86 22.54 22.73 1,388,360 +0.29(+1.28%)
Sep 26, 2007 22.28 22.96 22.26 22.45 2,006,195 +0.34(+1.56%)
Sep 25, 2007 22.09 22.14 21.89 22.10 893,416 -0.08(-0.35%)
Sep 24, 2007 22.55 22.74 22.11 22.18 1,378,772 -0.39(-1.72%)
Sep 21, 2007 22.16 22.63 22.16 22.57 1,856,340 +0.28(+1.26%)
Sep 20, 2007 22.41 22.49 22.20 22.29 1,163,957 -0.13(-0.57%)
Sep 19, 2007 22.43 22.78 22.27 22.41 1,722,117 +0.22(+0.99%)
Sep 18, 2007 21.59 22.19 21.50 22.19 1,778,742 +0.75(+3.52%)
Sep 17, 2007 21.41 21.74 21.39 21.44 1,006,066 -0.01(-0.03%)
Sep 14, 2007 21.17 21.50 21.09 21.45 1,204,403 +0.13(+0.59%)
Sep 13, 2007 21.38 21.49 21.22 21.32 902,703 -0.15(-0.68%)
Sep 12, 2007 21.81 21.80 21.42 21.47 1,880,008 -0.34(-1.56%)
Sep 11, 2007 21.46 21.85 21.46 21.81 2,074,450 +0.40(+1.86%)
Sep 10, 2007 21.49 21.58 21.24 21.41 1,886,000 +0.06(+0.28%)
Sep 07, 2007 21.66 21.76 21.28 21.35 1,906,373 -0.62(-2.83%)
Sep 06, 2007 22.10 22.21 21.82 21.97 1,300,876 -0.19(-0.87%)
Sep 05, 2007 22.15 22.31 22.00 22.16 1,344,318 -0.22(-0.97%)
Sep 04, 2007 22.29 22.55 22.08 22.38 1,672,683 +0.10(+0.43%)
Aug 31, 2007 22.28 22.46 22.19 22.28 1,385,364 +0.14(+0.63%)
Aug 30, 2007 22.21 22.21 21.88 22.14 1,628,042 -0.07(-0.32%)
Aug 29, 2007 21.78 22.23 21.75 22.21 2,084,337 +0.47(+2.16%)
Aug 28, 2007 22.05 22.11 21.71 21.74 1,962,699 -0.47(-2.12%)
Aug 27, 2007 22.60 22.67 22.21 22.21 1,983,221 -0.53(-2.33%)
Aug 24, 2007 22.70 22.74 22.45 22.74 1,611,564 +0.03(+0.12%)
Aug 23, 2007 22.83 23.08 22.59 22.72 1,797,018 -0.11(-0.50%)
Aug 22, 2007 22.50 22.90 22.44 22.83 1,800,314 +0.50(+2.26%)
Aug 21, 2007 21.93 22.50 21.91 22.33 2,731,779 +0.38(+1.72%)
Aug 20, 2007 21.41 22.03 21.26 21.95 2,482,210 +0.54(+2.53%)
Aug 17, 2007 22.01 22.27 21.12 21.41 4,585,723 +0.00(+0.02%)
Aug 16, 2007 20.96 21.48 20.54 21.41 7,200,957 +0.21(+1.01%)
Aug 15, 2007 21.60 22.03 21.16 21.19 2,231,715 -0.53(-2.44%)
Aug 14, 2007 22.24 22.43 21.72 21.72 2,301,250 -0.60(-2.69%)
Aug 13, 2007 22.61 23.05 22.28 22.32 2,582,577 -0.27(-1.21%)
Aug 10, 2007 21.63 22.80 21.49 22.60 4,378,997 +0.78(+3.56%)
Aug 09, 2007 21.50 22.20 21.41 21.82 6,170,023 -0.11(-0.49%)
Aug 08, 2007 22.87 22.93 21.62 21.93 4,632,161 -0.79(-3.48%)
Aug 07, 2007 23.02 23.15 22.31 22.72 3,656,055 -0.50(-2.17%)
Aug 06, 2007 22.96 23.22 22.62 23.22 3,159,912 +0.29(+1.27%)
Aug 03, 2007 23.06 23.17 22.78 22.93 5,319,450 +0.15(+0.66%)
Aug 02, 2007 22.83 23.08 22.69 22.78 5,012,956 +0.03(+0.13%)
Aug 01, 2007 22.93 22.99 22.42 22.75 4,550,112 -0.22(-0.96%)
Jul 31, 2007 23.73 23.73 22.97 22.97 4,425,195 +0.19(+0.82%)
Jul 30, 2007 22.08 22.90 21.90 22.78 4,373,103 +0.73(+3.33%)
Jul 27, 2007 22.33 22.69 21.41 22.05 6,800,286 -0.40(-1.80%)
Jul 26, 2007 22.81 22.91 22.30 22.45 4,503,925 -0.77(-3.33%)
Jul 25, 2007 23.59 23.64 22.90 23.23 3,639,385 -0.14(-0.59%)
Jul 24, 2007 23.77 23.77 23.29 23.36 3,762,192 -0.41(-1.73%)
Jul 23, 2007 23.86 24.18 23.63 23.77 4,122,258 +0.73(+3.16%)
Jul 20, 2007 23.43 23.46 22.92 23.05 3,865,777 -0.41(-1.75%)
Jul 19, 2007 23.05 23.52 23.04 23.46 3,509,848 +0.49(+2.15%)
Jul 18, 2007 22.97 23.02 22.74 22.96 2,477,369 -0.07(-0.32%)
Jul 17, 2007 22.85 23.51 22.84 23.04 4,156,568 +0.41(+1.81%)
Jul 16, 2007 22.71 22.99 22.58 22.63 1,607,669 -0.11(-0.47%)
Jul 13, 2007 22.64 22.76 22.51 22.73 1,467,425 +0.09(+0.40%)
Jul 12, 2007 22.37 22.67 22.25 22.64 1,646,318 +0.40(+1.79%)
Jul 11, 2007 22.11 22.40 22.10 22.25 1,521,983 +0.14(+0.62%)
Jul 10, 2007 22.55 22.58 22.11 22.11 2,246,423 -0.62(-2.73%)
Jul 09, 2007 22.80 22.80 22.50 22.73 1,584,600 +0.05(+0.24%)
Jul 06, 2007 22.60 22.70 22.32 22.68 1,762,863 +0.06(+0.25%)
Jul 05, 2007 22.40 22.71 22.36 22.62 2,211,369 +0.32(+1.42%)
Jul 03, 2007 22.32 22.54 22.27 22.30 1,436,596 -0.02(-0.07%)
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.