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 (%)
Sep 28, 2007 22.57 22.69 22.13 22.27 1,616,685 -0.46(-2.03%)
Sep 27, 2007 22.59 22.86 22.54 22.73 1,388,641 +0.29(+1.28%)
Sep 26, 2007 22.27 22.95 22.25 22.44 2,006,601 +0.34(+1.56%)
Sep 25, 2007 22.08 22.13 21.88 22.10 893,597 -0.08(-0.35%)
Sep 24, 2007 22.54 22.74 22.10 22.17 1,379,052 -0.39(-1.72%)
Sep 21, 2007 22.15 22.63 22.15 22.56 1,856,716 +0.28(+1.26%)
Sep 20, 2007 22.41 22.49 22.19 22.28 1,164,193 -0.13(-0.57%)
Sep 19, 2007 22.42 22.78 22.27 22.41 1,722,466 +0.22(+0.99%)
Sep 18, 2007 21.58 22.19 21.49 22.19 1,779,103 +0.75(+3.52%)
Sep 17, 2007 21.41 21.74 21.38 21.43 1,006,270 -0.01(-0.03%)
Sep 14, 2007 21.17 21.49 21.09 21.44 1,204,647 +0.13(+0.59%)
Sep 13, 2007 21.37 21.48 21.22 21.31 902,886 -0.15(-0.68%)
Sep 12, 2007 21.80 21.79 21.41 21.46 1,880,389 -0.34(-1.56%)
Sep 11, 2007 21.45 21.84 21.45 21.80 2,074,871 +0.40(+1.86%)
Sep 10, 2007 21.48 21.58 21.24 21.40 1,886,382 +0.06(+0.28%)
Sep 07, 2007 21.65 21.76 21.27 21.34 1,906,759 -0.62(-2.83%)
Sep 06, 2007 22.09 22.21 21.81 21.96 1,301,139 -0.19(-0.87%)
Sep 05, 2007 22.14 22.30 21.99 22.16 1,344,590 -0.22(-0.97%)
Sep 04, 2007 22.29 22.55 22.07 22.38 1,673,022 +0.10(+0.43%)
Aug 31, 2007 22.27 22.46 22.19 22.28 1,385,644 +0.14(+0.63%)
Aug 30, 2007 22.21 22.20 21.88 22.14 1,628,372 -0.07(-0.32%)
Aug 29, 2007 21.77 22.22 21.74 22.21 2,084,760 +0.47(+2.16%)
Aug 28, 2007 22.04 22.10 21.71 21.74 1,963,096 -0.47(-2.12%)
Aug 27, 2007 22.59 22.67 22.21 22.21 1,983,623 -0.53(-2.33%)
Aug 24, 2007 22.69 22.74 22.45 22.74 1,611,890 +0.03(+0.12%)
Aug 23, 2007 22.83 23.08 22.58 22.71 1,797,382 -0.11(-0.50%)
Aug 22, 2007 22.50 22.89 22.44 22.83 1,800,678 +0.50(+2.26%)
Aug 21, 2007 21.92 22.50 21.90 22.32 2,732,333 +0.38(+1.72%)
Aug 20, 2007 21.41 22.02 21.25 21.94 2,482,713 +0.54(+2.53%)
Aug 17, 2007 22.01 22.26 21.11 21.40 4,586,651 +0.00(+0.02%)
Aug 16, 2007 20.96 21.48 20.54 21.40 7,202,415 +0.21(+1.01%)
Aug 15, 2007 21.59 22.02 21.15 21.19 2,232,167 -0.53(-2.44%)
Aug 14, 2007 22.23 22.43 21.72 21.72 2,301,716 -0.60(-2.69%)
Aug 13, 2007 22.61 23.04 22.27 22.32 2,583,100 -0.27(-1.21%)
Aug 10, 2007 21.62 22.79 21.48 22.59 4,379,884 +0.78(+3.56%)
Aug 09, 2007 21.49 22.19 21.40 21.81 6,171,273 -0.11(-0.49%)
Aug 08, 2007 22.86 22.93 21.62 21.92 4,633,099 -0.79(-3.48%)
Aug 07, 2007 23.02 23.15 22.31 22.71 3,656,795 -0.50(-2.17%)
Aug 06, 2007 22.96 23.22 22.62 23.22 3,160,552 +0.29(+1.27%)
Aug 03, 2007 23.05 23.16 22.78 22.93 5,320,528 +0.15(+0.66%)
Aug 02, 2007 22.83 23.08 22.69 22.78 5,013,972 +0.03(+0.13%)
Aug 01, 2007 22.93 22.98 22.41 22.75 4,551,033 -0.22(-0.96%)
Jul 31, 2007 23.73 23.73 22.97 22.97 4,426,092 +0.19(+0.82%)
Jul 30, 2007 22.07 22.89 21.89 22.78 4,373,989 +0.73(+3.33%)
Jul 27, 2007 22.32 22.69 21.40 22.04 6,801,663 -0.40(-1.80%)
Jul 26, 2007 22.81 22.91 22.30 22.45 4,504,837 -0.77(-3.33%)
Jul 25, 2007 23.59 23.64 22.90 23.22 3,640,122 -0.14(-0.59%)
Jul 24, 2007 23.76 23.76 23.28 23.36 3,762,954 -0.41(-1.73%)
Jul 23, 2007 23.85 24.17 23.63 23.77 4,123,093 +0.73(+3.16%)
Jul 20, 2007 23.43 23.45 22.91 23.04 3,866,560 -0.41(-1.75%)
Jul 19, 2007 23.04 23.52 23.04 23.45 3,510,559 +0.49(+2.15%)
Jul 18, 2007 22.97 23.02 22.73 22.96 2,477,870 -0.07(-0.32%)
Jul 17, 2007 22.85 23.51 22.84 23.03 4,157,410 +0.41(+1.81%)
Jul 16, 2007 22.71 22.99 22.58 22.62 1,607,995 -0.11(-0.47%)
Jul 13, 2007 22.64 22.76 22.51 22.73 1,467,722 +0.09(+0.40%)
Jul 12, 2007 22.37 22.67 22.24 22.64 1,646,651 +0.40(+1.79%)
Jul 11, 2007 22.10 22.40 22.09 22.24 1,522,291 +0.14(+0.62%)
Jul 10, 2007 22.54 22.57 22.10 22.10 2,246,878 -0.62(-2.73%)
Jul 09, 2007 22.79 22.80 22.50 22.73 1,584,921 +0.05(+0.24%)
Jul 06, 2007 22.60 22.70 22.32 22.67 1,763,220 +0.06(+0.25%)
Jul 05, 2007 22.39 22.71 22.36 22.62 2,211,817 +0.32(+1.42%)
Jul 03, 2007 22.32 22.53 22.27 22.30 1,436,887 -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.