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 (%)
Oct 29, 2004 15.35 16.00 15.31 15.84 4,340,048 +0.78(+5.18%)
Oct 28, 2004 15.17 15.22 15.05 15.06 2,127,181 -0.11(-0.70%)
Oct 27, 2004 15.15 15.26 14.97 15.17 1,705,040 +0.04(+0.27%)
Oct 26, 2004 15.17 15.19 14.99 15.13 1,694,854 +0.03(+0.22%)
Oct 25, 2004 15.15 15.20 15.02 15.10 1,211,294 -0.05(-0.31%)
Oct 22, 2004 15.29 15.40 15.13 15.14 1,544,153 -0.13(-0.87%)
Oct 21, 2004 15.28 15.35 15.10 15.28 1,407,534 -0.01(-0.04%)
Oct 20, 2004 15.03 15.35 15.02 15.28 1,220,882 +0.17(+1.15%)
Oct 19, 2004 15.34 15.46 15.05 15.11 1,318,253 -0.18(-1.18%)
Oct 18, 2004 15.22 15.38 15.13 15.29 1,296,681 +0.03(+0.22%)
Oct 15, 2004 15.27 15.34 15.20 15.26 1,552,242 +0.03(+0.22%)
Oct 14, 2004 15.24 15.31 15.20 15.22 1,140,288 +0.01(+0.07%)
Oct 13, 2004 15.74 15.74 15.11 15.21 3,227,922 -0.41(-2.61%)
Oct 12, 2004 15.90 15.91 15.58 15.62 1,738,895 -0.30(-1.87%)
Oct 11, 2004 15.95 16.07 15.88 15.92 717,848 -0.02(-0.10%)
Oct 08, 2004 16.01 16.02 15.81 15.93 1,221,481 -0.07(-0.44%)
Oct 07, 2004 16.18 16.18 15.96 16.00 957,830 -0.17(-1.07%)
Oct 06, 2004 15.94 16.20 15.94 16.18 1,184,929 +0.22(+1.36%)
Oct 05, 2004 15.99 16.01 15.85 15.96 618,080 -0.06(-0.35%)
Oct 04, 2004 16.00 16.02 15.89 16.02 1,219,384 +0.10(+0.65%)
Oct 01, 2004 15.87 15.97 15.81 15.91 1,273,612 +0.04(+0.27%)
Sep 30, 2004 15.72 15.87 15.69 15.87 1,883,304 +0.13(+0.85%)
Sep 29, 2004 15.65 15.79 15.60 15.74 1,848,849 +0.10(+0.64%)
Sep 28, 2004 15.52 15.67 15.52 15.64 2,439,667 +0.12(+0.77%)
Sep 27, 2004 15.48 15.59 15.34 15.52 1,098,344 +0.04(+0.24%)
Sep 24, 2004 15.34 15.50 15.33 15.48 1,223,578 +0.18(+1.16%)
Sep 23, 2004 15.51 15.51 15.26 15.30 2,218,560 -0.23(-1.48%)
Sep 22, 2004 15.62 15.63 15.51 15.53 1,421,316 -0.13(-0.83%)
Sep 21, 2004 15.69 15.72 15.52 15.66 1,610,965 -0.04(-0.28%)
Sep 20, 2004 15.63 15.82 15.61 15.71 1,647,217 +0.08(+0.49%)
Sep 17, 2004 15.65 15.68 15.61 15.63 1,472,548 -0.02(-0.11%)
Sep 16, 2004 15.46 15.70 15.44 15.65 1,974,383 +0.18(+1.19%)
Sep 15, 2004 15.46 15.54 15.39 15.46 1,069,882 +0.03(+0.19%)
Sep 14, 2004 15.55 15.55 15.37 15.43 1,608,568 -0.12(-0.75%)
Sep 13, 2004 15.40 15.55 15.37 15.55 1,323,645 +0.06(+0.41%)
Sep 10, 2004 15.49 15.61 15.36 15.49 2,444,460 -0.13(-0.81%)
Sep 09, 2004 15.49 15.63 15.49 15.61 999,175 +0.08(+0.54%)
Sep 08, 2004 15.71 15.71 15.49 15.53 1,474,346 -0.16(-1.04%)
Sep 07, 2004 15.67 15.75 15.62 15.69 1,197,513 +0.15(+0.97%)
Sep 03, 2004 15.61 15.65 15.54 15.54 1,209,497 -0.06(-0.41%)
Sep 02, 2004 15.57 15.72 15.56 15.61 2,214,665 +0.09(+0.56%)
Sep 01, 2004 15.57 15.61 15.48 15.52 1,616,058 -0.01(-0.07%)
Aug 31, 2004 15.49 15.53 15.35 15.53 1,999,550 +0.12(+0.76%)
Aug 30, 2004 15.45 15.60 15.41 15.41 1,290,989 -0.03(-0.22%)
Aug 27, 2004 15.49 15.55 15.38 15.45 1,216,088 -0.18(-1.17%)
Aug 26, 2004 15.49 15.67 15.45 15.63 1,364,092 +0.15(+0.95%)
Aug 25, 2004 15.39 15.49 15.25 15.48 1,525,278 +0.10(+0.63%)
Aug 24, 2004 15.15 15.42 15.14 15.39 2,007,040 +0.28(+1.83%)
Aug 23, 2004 15.02 15.12 14.97 15.11 1,333,233 +0.09(+0.60%)
Aug 20, 2004 14.88 15.04 14.86 15.02 817,316 +0.14(+0.94%)
Aug 19, 2004 14.93 14.95 14.77 14.88 704,366 -0.11(-0.76%)
Aug 18, 2004 14.74 15.02 14.67 14.99 932,664 +0.18(+1.24%)
Aug 17, 2004 14.76 14.91 14.75 14.81 932,364 +0.08(+0.57%)
Aug 16, 2004 14.35 14.80 14.35 14.73 870,047 +0.40(+2.80%)
Aug 13, 2004 14.47 14.52 14.23 14.33 640,850 -0.13(-0.88%)
Aug 12, 2004 14.64 14.64 14.37 14.45 795,745 -0.17(-1.14%)
Aug 11, 2004 14.63 14.68 14.47 14.62 1,094,150 -0.01(-0.05%)
Aug 10, 2004 14.39 14.66 14.39 14.63 1,018,350 +0.27(+1.86%)
Aug 09, 2004 14.20 14.40 14.20 14.36 930,866 +0.17(+1.18%)
Aug 06, 2004 14.49 14.52 14.08 14.19 1,345,516 -0.36(-2.46%)
Aug 05, 2004 15.03 15.03 14.49 14.55 1,999,550 -0.44(-2.96%)
Aug 04, 2004 14.93 15.04 14.80 14.99 1,540,858 +0.02(+0.13%)
Aug 03, 2004 15.08 15.08 14.90 14.97 1,265,522 -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.