Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.82 20.17 19.81 20.01 5,887,731 +0.01(+0.03%)
Jul 30, 2008 18.96 20.08 18.95 20.00 8,161,852 +0.12(+0.59%)
Jul 29, 2008 19.89 20.69 19.62 19.89 7,108,039 -0.31(-1.54%)
Jul 28, 2008 20.08 20.60 19.93 20.20 7,357,087 +0.13(+0.63%)
Jul 25, 2008 21.67 21.69 19.87 20.07 8,148,307 -2.08(-9.40%)
Jul 24, 2008 22.39 22.69 22.08 22.15 3,442,449 -0.32(-1.41%)
Jul 23, 2008 22.62 22.64 22.16 22.47 2,110,453 -0.08(-0.36%)
Jul 22, 2008 22.74 22.81 21.97 22.55 3,172,967 -0.31(-1.36%)
Jul 21, 2008 23.01 23.05 22.65 22.86 1,752,480 +0.00(+0.01%)
Jul 18, 2008 22.67 23.18 22.67 22.86 2,173,481 -0.10(-0.45%)
Jul 17, 2008 22.60 23.00 22.48 22.96 4,217,154 +0.39(+1.73%)
Jul 16, 2008 22.30 22.59 21.86 22.57 2,039,933 +0.31(+1.38%)
Jul 15, 2008 22.17 22.61 21.85 22.26 2,441,413 -0.07(-0.30%)
Jul 14, 2008 22.54 22.63 22.16 22.33 2,595,467 +0.05(+0.22%)
Jul 11, 2008 22.22 22.49 21.87 22.28 1,912,834 -0.13(-0.60%)
Jul 10, 2008 22.82 23.03 22.15 22.41 3,309,422 +0.18(+0.81%)
Jul 09, 2008 22.19 22.60 22.09 22.23 3,336,916 -0.16(-0.72%)
Jul 08, 2008 22.06 22.45 21.65 22.39 3,430,282 +0.23(+1.04%)
Jul 07, 2008 22.08 22.47 21.96 22.16 3,444,001 +0.18(+0.80%)
Jul 04, 2008 22.04 22.33 21.55 21.98 3,378,851 +0.00(+0.00%)
Jul 03, 2008 22.04 22.33 21.55 21.98 3,378,851 -0.08(-0.35%)
Jul 02, 2008 22.83 22.94 22.06 22.06 4,002,709 -0.80(-3.49%)
Jul 01, 2008 22.76 22.93 22.42 22.86 2,471,149 -0.12(-0.52%)
Jun 30, 2008 22.95 23.27 22.87 22.98 2,017,866 +0.05(+0.22%)
Jun 27, 2008 23.13 23.26 22.86 22.93 2,730,604 -0.18(-0.77%)
Jun 26, 2008 23.69 23.81 23.11 23.11 1,856,644 -0.81(-3.38%)
Jun 25, 2008 23.73 24.16 23.67 23.91 1,904,392 +0.22(+0.92%)
Jun 24, 2008 24.12 24.18 23.60 23.70 2,568,887 -0.47(-1.95%)
Jun 23, 2008 24.08 24.23 23.87 24.17 1,756,502 +0.11(+0.46%)
Jun 20, 2008 24.47 24.57 23.77 24.06 4,416,667 -0.52(-2.13%)
Jun 19, 2008 24.71 24.89 24.48 24.58 2,151,797 -0.12(-0.50%)
Jun 18, 2008 25.08 25.14 24.58 24.70 2,585,806 -0.44(-1.76%)
Jun 17, 2008 25.09 25.30 24.94 25.15 1,573,605 +0.07(+0.29%)
Jun 16, 2008 25.27 25.27 24.92 25.07 2,047,661 -0.16(-0.65%)
Jun 13, 2008 24.98 25.30 24.71 25.24 1,736,919 +0.59(+2.40%)
Jun 12, 2008 24.59 24.81 24.45 24.65 1,399,168 +0.05(+0.22%)
Jun 11, 2008 24.82 24.93 24.53 24.59 2,648,367 -0.23(-0.94%)
Jun 10, 2008 24.57 24.94 24.40 24.83 1,993,200 -0.19(-0.75%)
Jun 09, 2008 24.98 25.18 24.79 25.01 1,962,395 -0.01(-0.04%)
Jun 06, 2008 25.27 25.74 25.01 25.02 2,518,876 -0.67(-2.62%)
Jun 05, 2008 25.19 25.70 25.05 25.70 2,550,692 +0.32(+1.28%)
Jun 04, 2008 24.98 25.63 24.96 25.38 2,008,270 +0.30(+1.21%)
Jun 03, 2008 25.80 25.80 24.73 25.07 2,173,469 -0.20(-0.78%)
Jun 02, 2008 25.52 25.63 25.13 25.27 1,647,344 -0.30(-1.16%)
May 30, 2008 25.59 26.13 25.31 25.57 2,555,196 -0.09(-0.36%)
May 29, 2008 25.89 25.89 25.28 25.66 1,704,423 -0.16(-0.62%)
May 28, 2008 25.03 25.83 24.71 25.82 2,512,194 +1.07(+4.31%)
May 27, 2008 24.84 25.00 24.55 24.75 1,683,783 -0.21(-0.83%)
May 26, 2008 24.93 25.17 24.62 24.96 0 +0.00(+0.00%)
May 23, 2008 24.93 25.17 24.62 24.96 1,633,616 -0.25(-0.98%)
May 22, 2008 25.18 25.57 25.08 25.20 1,554,433 +0.03(+0.11%)
May 21, 2008 25.81 26.03 25.04 25.18 1,816,180 -0.69(-2.67%)
May 20, 2008 25.61 25.89 25.26 25.87 1,903,960 +0.19(+0.75%)
May 19, 2008 25.65 26.01 25.53 25.68 1,817,918 -0.05(-0.19%)
May 16, 2008 25.34 25.76 25.24 25.73 2,653,434 +0.25(+1.00%)
May 15, 2008 25.37 25.50 25.18 25.47 1,799,264 +0.17(+0.69%)
May 14, 2008 24.57 25.62 24.52 25.30 3,844,711 +0.78(+3.17%)
May 13, 2008 24.37 24.53 24.17 24.52 1,853,593 +0.27(+1.13%)
May 12, 2008 24.01 24.28 23.97 24.25 2,632,290 +0.18(+0.73%)
May 09, 2008 24.21 24.22 23.88 24.07 1,783,981 -0.39(-1.60%)
May 08, 2008 24.60 24.60 24.22 24.46 1,757,952 +0.11(+0.47%)
May 07, 2008 24.69 24.69 24.26 24.35 2,304,434 -0.26(-1.07%)
May 06, 2008 24.47 24.69 24.32 24.61 2,277,752 -0.06(-0.23%)
May 05, 2008 24.66 24.79 24.43 24.67 2,470,379 +0.00(+0.01%)
May 02, 2008 24.83 24.83 24.43 24.66 1,874,066 +0.20(+0.82%)
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.