Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.14 20.31 20.06 20.10 2,259,011 -0.06(-0.29%)
Mar 30, 2005 19.94 20.16 19.85 20.16 2,465,069 +0.29(+1.47%)
Mar 29, 2005 20.23 20.38 19.81 19.87 1,946,401 -0.36(-1.80%)
Mar 28, 2005 20.38 20.47 20.20 20.23 1,332,922 -0.11(-0.55%)
Mar 24, 2005 20.38 20.50 20.29 20.34 932,546 +0.04(+0.22%)
Mar 23, 2005 20.41 20.46 20.26 20.30 2,169,190 -0.24(-1.18%)
Mar 22, 2005 20.56 20.84 20.48 20.54 1,426,852 -0.02(-0.12%)
Mar 21, 2005 20.80 20.80 20.46 20.56 1,522,836 -0.20(-0.98%)
Mar 18, 2005 20.42 20.77 20.41 20.77 2,290,712 +0.33(+1.60%)
Mar 17, 2005 20.18 20.46 20.13 20.44 2,143,066 +0.27(+1.32%)
Mar 16, 2005 20.64 20.68 20.11 20.18 2,515,850 -0.53(-2.58%)
Mar 15, 2005 20.78 20.87 20.68 20.71 1,341,728 -0.05(-0.25%)
Mar 14, 2005 20.82 20.98 20.61 20.76 1,829,576 -0.02(-0.11%)
Mar 11, 2005 20.65 20.96 20.64 20.78 1,467,652 +0.05(+0.23%)
Mar 10, 2005 20.88 20.98 20.43 20.74 2,937,360 -0.17(-0.80%)
Mar 09, 2005 20.44 21.05 20.44 20.90 4,251,203 +0.76(+3.79%)
Mar 08, 2005 20.03 20.20 20.03 20.14 1,700,716 -0.01(-0.05%)
Mar 07, 2005 20.07 20.18 19.98 20.15 1,579,487 +0.00(+0.02%)
Mar 04, 2005 19.93 20.19 19.93 20.15 1,959,903 +0.33(+1.65%)
Mar 03, 2005 19.82 19.91 19.73 19.82 1,639,955 +0.07(+0.36%)
Mar 02, 2005 19.66 19.85 19.57 19.75 1,353,175 -0.13(-0.65%)
Mar 01, 2005 19.72 20.06 19.72 19.88 1,840,730 +0.21(+1.06%)
Feb 28, 2005 19.76 19.90 19.55 19.67 1,613,537 -0.19(-0.98%)
Feb 25, 2005 19.58 19.87 19.42 19.87 1,821,063 +0.16(+0.83%)
Feb 24, 2005 19.42 19.70 19.22 19.70 1,918,515 +0.30(+1.56%)
Feb 23, 2005 19.21 19.42 19.20 19.40 2,419,278 +0.13(+0.69%)
Feb 22, 2005 19.28 19.40 19.12 19.27 1,946,401 -0.03(-0.14%)
Feb 18, 2005 19.22 19.41 19.21 19.29 1,411,588 +0.09(+0.44%)
Feb 17, 2005 19.16 19.32 19.14 19.21 1,177,938 -0.00(-0.02%)
Feb 16, 2005 19.07 19.28 19.02 19.21 1,065,222 +0.03(+0.14%)
Feb 15, 2005 18.89 19.18 18.87 19.18 1,558,060 +0.31(+1.66%)
Feb 14, 2005 18.91 18.95 18.83 18.87 1,395,150 -0.04(-0.23%)
Feb 11, 2005 18.57 18.99 18.49 18.91 1,814,605 +0.39(+2.10%)
Feb 10, 2005 18.41 18.58 18.32 18.53 1,919,396 +0.14(+0.74%)
Feb 09, 2005 18.46 18.46 18.32 18.39 1,207,878 -0.07(-0.41%)
Feb 08, 2005 18.56 18.56 18.38 18.46 1,552,189 -0.05(-0.28%)
Feb 07, 2005 18.51 18.57 18.43 18.52 2,134,260 +0.05(+0.26%)
Feb 04, 2005 18.39 18.47 18.33 18.47 2,967,594 +0.11(+0.58%)
Feb 03, 2005 18.35 18.44 18.28 18.36 2,834,624 -0.00(-0.02%)
Feb 02, 2005 18.34 18.41 18.33 18.37 3,099,095 +0.16(+0.90%)
Feb 01, 2005 18.48 18.51 18.19 18.20 3,729,305 -0.25(-1.33%)
Jan 31, 2005 18.29 18.53 18.26 18.45 3,260,244 +0.39(+2.17%)
Jan 28, 2005 18.25 18.25 17.96 18.06 2,576,024 -0.19(-1.06%)
Jan 27, 2005 18.50 18.52 18.17 18.25 3,326,288 +0.11(+0.60%)
Jan 26, 2005 18.11 18.21 18.04 18.14 1,177,057 +0.08(+0.45%)
Jan 25, 2005 18.11 18.30 18.02 18.06 3,196,547 +0.01(+0.06%)
Jan 24, 2005 18.14 18.26 17.99 18.05 2,807,326 -0.09(-0.47%)
Jan 21, 2005 18.08 18.20 18.05 18.13 3,345,367 +0.15(+0.85%)
Jan 20, 2005 17.65 17.99 17.63 17.98 3,307,208 +0.33(+1.87%)
Jan 19, 2005 17.51 17.79 17.44 17.65 2,192,673 +0.19(+1.07%)
Jan 18, 2005 17.37 17.61 17.20 17.46 4,052,483 -0.05(-0.27%)
Jan 14, 2005 17.56 17.61 17.43 17.51 2,707,525 -0.04(-0.25%)
Jan 13, 2005 17.69 17.79 17.52 17.56 1,698,367 -0.13(-0.73%)
Jan 12, 2005 17.68 17.74 17.45 17.68 2,052,365 +0.00(+0.00%)
Jan 11, 2005 17.84 17.88 17.55 17.68 1,589,468 -0.16(-0.88%)
Jan 10, 2005 17.82 17.92 17.77 17.84 2,144,534 +0.04(+0.21%)
Jan 07, 2005 17.97 18.02 17.77 17.80 2,527,591 -0.15(-0.82%)
Jan 06, 2005 17.58 18.11 17.58 17.95 4,916,930 +0.37(+2.09%)
Jan 05, 2005 17.80 17.89 17.26 17.58 7,230,244 -0.20(-1.11%)
Jan 04, 2005 18.31 18.83 17.76 17.78 14,553,832 -1.74(-8.92%)
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.