Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.83 20.17 19.81 20.01 5,886,539 +0.01(+0.03%)
Jul 30, 2008 18.97 20.08 18.96 20.01 8,160,199 +0.12(+0.59%)
Jul 29, 2008 19.89 20.69 19.63 19.89 7,106,600 -0.31(-1.54%)
Jul 28, 2008 20.08 20.60 19.94 20.20 7,355,597 +0.13(+0.63%)
Jul 25, 2008 21.68 21.70 19.88 20.07 8,146,657 -2.08(-9.40%)
Jul 24, 2008 22.40 22.69 22.08 22.16 3,441,752 -0.32(-1.41%)
Jul 23, 2008 22.63 22.64 22.17 22.47 2,110,025 -0.08(-0.36%)
Jul 22, 2008 22.75 22.82 21.98 22.55 3,172,325 -0.31(-1.36%)
Jul 21, 2008 23.01 23.05 22.65 22.86 1,752,126 +0.00(+0.01%)
Jul 18, 2008 22.68 23.18 22.68 22.86 2,173,041 -0.10(-0.45%)
Jul 17, 2008 22.61 23.01 22.48 22.96 4,216,300 +0.39(+1.73%)
Jul 16, 2008 22.31 22.59 21.87 22.57 2,039,520 +0.31(+1.38%)
Jul 15, 2008 22.17 22.62 21.86 22.27 2,440,919 -0.07(-0.30%)
Jul 14, 2008 22.54 22.64 22.17 22.33 2,594,942 +0.05(+0.22%)
Jul 11, 2008 22.22 22.49 21.87 22.28 1,912,446 -0.13(-0.60%)
Jul 10, 2008 22.82 23.03 22.16 22.42 3,308,752 +0.18(+0.81%)
Jul 09, 2008 22.19 22.60 22.09 22.24 3,336,240 -0.16(-0.72%)
Jul 08, 2008 22.06 22.45 21.66 22.40 3,429,588 +0.23(+1.04%)
Jul 07, 2008 22.09 22.48 21.97 22.17 3,443,303 +0.18(+0.80%)
Jul 04, 2008 22.05 22.34 21.56 21.99 3,378,167 +0.00(+0.00%)
Jul 03, 2008 22.05 22.34 21.56 21.99 3,378,167 -0.08(-0.35%)
Jul 02, 2008 22.83 22.94 22.07 22.07 4,001,898 -0.80(-3.49%)
Jul 01, 2008 22.76 22.94 22.42 22.86 2,470,648 -0.12(-0.52%)
Jun 30, 2008 22.95 23.27 22.87 22.98 2,017,457 +0.05(+0.22%)
Jun 27, 2008 23.13 23.27 22.86 22.93 2,730,051 -0.18(-0.77%)
Jun 26, 2008 23.69 23.82 23.11 23.11 1,856,268 -0.81(-3.38%)
Jun 25, 2008 23.73 24.16 23.67 23.92 1,904,006 +0.22(+0.92%)
Jun 24, 2008 24.12 24.18 23.60 23.70 2,568,367 -0.47(-1.95%)
Jun 23, 2008 24.09 24.24 23.88 24.17 1,756,146 +0.11(+0.46%)
Jun 20, 2008 24.47 24.57 23.77 24.06 4,415,773 -0.52(-2.13%)
Jun 19, 2008 24.72 24.89 24.48 24.59 2,151,362 -0.12(-0.50%)
Jun 18, 2008 25.09 25.14 24.59 24.71 2,585,283 -0.44(-1.76%)
Jun 17, 2008 25.09 25.30 24.95 25.15 1,573,287 +0.07(+0.29%)
Jun 16, 2008 25.27 25.27 24.93 25.08 2,047,247 -0.16(-0.65%)
Jun 13, 2008 24.98 25.30 24.71 25.24 1,736,567 +0.59(+2.40%)
Jun 12, 2008 24.59 24.82 24.45 24.65 1,398,885 +0.05(+0.22%)
Jun 11, 2008 24.83 24.93 24.53 24.60 2,647,831 -0.23(-0.94%)
Jun 10, 2008 24.57 24.94 24.41 24.83 1,992,797 -0.19(-0.75%)
Jun 09, 2008 24.99 25.19 24.80 25.02 1,961,997 -0.01(-0.04%)
Jun 06, 2008 25.28 25.75 25.01 25.03 2,518,366 -0.67(-2.62%)
Jun 05, 2008 25.20 25.70 25.05 25.70 2,550,175 +0.32(+1.28%)
Jun 04, 2008 24.98 25.64 24.97 25.38 2,007,864 +0.30(+1.21%)
Jun 03, 2008 25.81 25.81 24.74 25.08 2,173,029 -0.20(-0.78%)
Jun 02, 2008 25.52 25.63 25.14 25.27 1,647,010 -0.30(-1.16%)
May 30, 2008 25.59 26.13 25.32 25.57 2,554,678 -0.09(-0.36%)
May 29, 2008 25.89 25.89 25.29 25.66 1,704,078 -0.16(-0.62%)
May 28, 2008 25.04 25.83 24.71 25.82 2,511,685 +1.07(+4.31%)
May 27, 2008 24.85 25.01 24.56 24.76 1,683,442 -0.21(-0.83%)
May 26, 2008 24.93 25.18 24.62 24.96 0 +0.00(+0.00%)
May 23, 2008 24.93 25.18 24.62 24.96 1,633,285 -0.25(-0.98%)
May 22, 2008 25.19 25.58 25.09 25.21 1,554,118 +0.03(+0.11%)
May 21, 2008 25.82 26.03 25.04 25.18 1,815,812 -0.69(-2.67%)
May 20, 2008 25.61 25.90 25.27 25.87 1,903,575 +0.19(+0.75%)
May 19, 2008 25.66 26.01 25.53 25.68 1,817,550 -0.05(-0.19%)
May 16, 2008 25.34 25.76 25.25 25.73 2,652,897 +0.25(+1.00%)
May 15, 2008 25.38 25.50 25.19 25.48 1,798,900 +0.17(+0.69%)
May 14, 2008 24.58 25.62 24.53 25.30 3,843,933 +0.78(+3.17%)
May 13, 2008 24.37 24.54 24.17 24.53 1,853,218 +0.27(+1.13%)
May 12, 2008 24.01 24.29 23.98 24.25 2,631,757 +0.18(+0.73%)
May 09, 2008 24.22 24.23 23.88 24.08 1,783,620 -0.39(-1.60%)
May 08, 2008 24.61 24.61 24.23 24.47 1,757,596 +0.11(+0.47%)
May 07, 2008 24.70 24.70 24.26 24.35 2,303,967 -0.26(-1.07%)
May 06, 2008 24.48 24.70 24.33 24.62 2,277,291 -0.06(-0.23%)
May 05, 2008 24.67 24.80 24.44 24.67 2,469,878 +0.00(+0.01%)
May 02, 2008 24.83 24.83 24.44 24.67 1,873,687 +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.