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 (%)
Oct 29, 2004 15.34 16.00 15.31 15.84 4,340,927 +0.78(+5.19%)
Oct 28, 2004 15.17 15.22 15.05 15.06 2,127,611 -0.11(-0.70%)
Oct 27, 2004 15.15 15.26 14.97 15.17 1,705,385 +0.04(+0.26%)
Oct 26, 2004 15.17 15.18 14.98 15.13 1,695,197 +0.03(+0.22%)
Oct 25, 2004 15.14 15.20 15.02 15.09 1,211,540 -0.05(-0.31%)
Oct 22, 2004 15.28 15.40 15.13 15.14 1,544,466 -0.13(-0.87%)
Oct 21, 2004 15.28 15.35 15.10 15.27 1,407,819 -0.01(-0.04%)
Oct 20, 2004 15.02 15.35 15.02 15.28 1,221,129 +0.17(+1.15%)
Oct 19, 2004 15.34 15.45 15.05 15.11 1,318,520 -0.18(-1.18%)
Oct 18, 2004 15.22 15.38 15.13 15.29 1,296,944 +0.03(+0.22%)
Oct 15, 2004 15.27 15.33 15.20 15.25 1,552,557 +0.03(+0.22%)
Oct 14, 2004 15.24 15.31 15.19 15.22 1,140,519 +0.01(+0.07%)
Oct 13, 2004 15.73 15.73 15.11 15.21 3,228,576 -0.41(-2.61%)
Oct 12, 2004 15.90 15.90 15.58 15.62 1,739,247 -0.30(-1.87%)
Oct 11, 2004 15.95 16.06 15.88 15.91 717,994 -0.02(-0.10%)
Oct 08, 2004 16.00 16.02 15.80 15.93 1,221,728 -0.07(-0.44%)
Oct 07, 2004 16.17 16.17 15.96 16.00 958,024 -0.17(-1.07%)
Oct 06, 2004 15.93 16.19 15.93 16.17 1,185,169 +0.22(+1.36%)
Oct 05, 2004 15.99 16.01 15.85 15.96 618,206 -0.06(-0.35%)
Oct 04, 2004 15.99 16.02 15.89 16.01 1,219,631 +0.10(+0.65%)
Oct 01, 2004 15.87 15.97 15.80 15.91 1,273,870 +0.04(+0.27%)
Sep 30, 2004 15.72 15.87 15.68 15.87 1,883,685 +0.13(+0.85%)
Sep 29, 2004 15.65 15.78 15.59 15.73 1,849,224 +0.10(+0.64%)
Sep 28, 2004 15.51 15.67 15.51 15.63 2,440,161 +0.12(+0.77%)
Sep 27, 2004 15.48 15.58 15.33 15.51 1,098,566 +0.04(+0.24%)
Sep 24, 2004 15.33 15.50 15.32 15.48 1,223,826 +0.18(+1.16%)
Sep 23, 2004 15.50 15.50 15.26 15.30 2,219,009 -0.23(-1.48%)
Sep 22, 2004 15.62 15.62 15.51 15.53 1,421,604 -0.13(-0.83%)
Sep 21, 2004 15.69 15.71 15.52 15.66 1,611,291 -0.04(-0.28%)
Sep 20, 2004 15.63 15.82 15.60 15.70 1,647,550 +0.08(+0.49%)
Sep 17, 2004 15.65 15.68 15.61 15.63 1,472,846 -0.02(-0.11%)
Sep 16, 2004 15.46 15.70 15.44 15.64 1,974,783 +0.18(+1.19%)
Sep 15, 2004 15.46 15.53 15.38 15.46 1,070,098 +0.03(+0.20%)
Sep 14, 2004 15.55 15.55 15.37 15.43 1,608,894 -0.12(-0.75%)
Sep 13, 2004 15.40 15.55 15.37 15.55 1,323,914 +0.06(+0.41%)
Sep 10, 2004 15.48 15.61 15.35 15.48 2,444,955 -0.13(-0.81%)
Sep 09, 2004 15.48 15.63 15.48 15.61 999,378 +0.08(+0.54%)
Sep 08, 2004 15.70 15.70 15.49 15.53 1,474,644 -0.16(-1.04%)
Sep 07, 2004 15.67 15.75 15.62 15.69 1,197,755 +0.15(+0.97%)
Sep 03, 2004 15.61 15.65 15.54 15.54 1,209,742 -0.06(-0.41%)
Sep 02, 2004 15.57 15.72 15.55 15.60 2,215,113 +0.09(+0.56%)
Sep 01, 2004 15.56 15.61 15.47 15.52 1,616,385 -0.01(-0.06%)
Aug 31, 2004 15.48 15.53 15.35 15.53 1,999,955 +0.12(+0.76%)
Aug 30, 2004 15.44 15.60 15.40 15.41 1,291,250 -0.03(-0.22%)
Aug 27, 2004 15.48 15.55 15.38 15.44 1,216,334 -0.18(-1.17%)
Aug 26, 2004 15.48 15.67 15.45 15.63 1,364,368 +0.15(+0.95%)
Aug 25, 2004 15.38 15.49 15.25 15.48 1,525,587 +0.10(+0.63%)
Aug 24, 2004 15.14 15.41 15.13 15.38 2,007,446 +0.28(+1.83%)
Aug 23, 2004 15.02 15.12 14.97 15.11 1,333,503 +0.09(+0.60%)
Aug 20, 2004 14.88 15.03 14.85 15.02 817,482 +0.14(+0.94%)
Aug 19, 2004 14.92 14.95 14.76 14.88 704,509 -0.11(-0.76%)
Aug 18, 2004 14.73 15.01 14.67 14.99 932,852 +0.18(+1.24%)
Aug 17, 2004 14.76 14.91 14.75 14.81 932,553 +0.08(+0.57%)
Aug 16, 2004 14.35 14.79 14.35 14.72 870,223 +0.40(+2.80%)
Aug 13, 2004 14.47 14.52 14.23 14.32 640,980 -0.13(-0.88%)
Aug 12, 2004 14.63 14.63 14.37 14.45 795,906 -0.17(-1.14%)
Aug 11, 2004 14.63 14.68 14.47 14.62 1,094,371 -0.01(-0.05%)
Aug 10, 2004 14.39 14.66 14.39 14.62 1,018,556 +0.27(+1.86%)
Aug 09, 2004 14.19 14.39 14.19 14.36 931,054 +0.17(+1.18%)
Aug 06, 2004 14.48 14.52 14.08 14.19 1,345,789 -0.36(-2.45%)
Aug 05, 2004 15.03 15.03 14.49 14.55 1,999,955 -0.44(-2.96%)
Aug 04, 2004 14.93 15.04 14.80 14.99 1,541,170 +0.02(+0.13%)
Aug 03, 2004 15.07 15.07 14.90 14.97 1,265,779 -0.10(-0.64%)
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.