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 (%)
Sep 30, 2008 18.22 18.51 17.94 18.45 3,229,854 +0.56(+3.13%)
Sep 29, 2008 18.92 19.23 17.73 17.89 3,739,410 -1.54(-7.92%)
Sep 26, 2008 19.19 19.50 19.07 19.43 0 -0.08(-0.43%)
Sep 25, 2008 19.51 19.65 19.26 19.51 2,373,455 +0.13(+0.67%)
Sep 24, 2008 19.56 19.56 19.13 19.38 2,039,761 +0.05(+0.26%)
Sep 23, 2008 19.93 20.17 19.32 19.33 2,734,815 -0.62(-3.12%)
Sep 22, 2008 20.30 20.67 19.90 19.95 2,072,624 -0.55(-2.66%)
Sep 19, 2008 20.63 21.86 14.61 20.50 0 +0.36(+1.76%)
Sep 18, 2008 19.30 20.52 18.71 20.14 5,449,053 +1.05(+5.47%)
Sep 17, 2008 18.78 19.32 18.50 19.10 4,016,374 -0.08(-0.40%)
Sep 16, 2008 18.45 19.23 18.32 19.18 3,021,554 +0.34(+1.78%)
Sep 15, 2008 19.11 19.84 18.84 18.84 2,464,479 -0.95(-4.82%)
Sep 12, 2008 19.36 19.86 19.36 19.80 0 +0.32(+1.65%)
Sep 11, 2008 18.95 19.53 18.78 19.47 2,945,724 +0.40(+2.07%)
Sep 10, 2008 19.07 19.29 18.83 19.08 2,655,102 +0.12(+0.65%)
Sep 09, 2008 19.19 19.37 18.96 18.96 4,191,199 -0.26(-1.34%)
Sep 08, 2008 19.39 19.78 18.77 19.21 3,990,456 -0.10(-0.52%)
Sep 05, 2008 19.19 19.41 19.06 19.31 0 +0.10(+0.52%)
Sep 04, 2008 19.96 20.03 19.20 19.21 3,112,434 -0.86(-4.29%)
Sep 03, 2008 19.98 20.28 19.98 20.07 3,540,147 -0.00(-0.02%)
Sep 02, 2008 20.40 20.51 19.98 20.08 3,594,007 -0.06(-0.28%)
Aug 29, 2008 20.35 20.47 20.10 20.13 0 -0.27(-1.33%)
Aug 28, 2008 20.52 20.52 20.20 20.40 2,047,363 +0.06(+0.31%)
Aug 27, 2008 20.23 20.42 20.12 20.34 1,939,911 +0.15(+0.73%)
Aug 26, 2008 19.99 20.32 19.91 20.19 2,189,702 +0.18(+0.88%)
Aug 25, 2008 20.16 20.22 19.85 20.02 2,485,844 -0.26(-1.30%)
Aug 22, 2008 20.38 20.48 20.06 20.28 0 +0.01(+0.03%)
Aug 21, 2008 19.99 20.36 19.93 20.27 1,200,769 +0.16(+0.80%)
Aug 20, 2008 20.09 20.21 19.87 20.11 1,692,981 +0.07(+0.35%)
Aug 19, 2008 19.97 20.27 19.97 20.04 2,249,398 -0.22(-1.10%)
Aug 18, 2008 20.44 20.56 20.22 20.27 2,389,390 -0.05(-0.23%)
Aug 15, 2008 20.25 20.44 20.19 20.31 0 +0.07(+0.35%)
Aug 14, 2008 20.33 20.45 20.05 20.24 2,214,506 -0.17(-0.83%)
Aug 13, 2008 19.90 20.50 19.90 20.41 2,891,881 +0.42(+2.09%)
Aug 12, 2008 20.00 20.11 19.67 20.00 4,380,827 -0.03(-0.17%)
Aug 11, 2008 20.05 20.28 19.86 20.03 3,979,653 -0.09(-0.43%)
Aug 08, 2008 19.63 20.25 19.42 20.12 2,862,361 +0.49(+2.50%)
Aug 07, 2008 19.65 20.14 19.40 19.63 4,310,429 -0.09(-0.46%)
Aug 06, 2008 19.73 19.88 19.60 19.72 4,081,700 -0.04(-0.20%)
Aug 05, 2008 19.40 19.83 19.35 19.76 4,737,304 +0.44(+2.26%)
Aug 04, 2008 19.76 19.93 19.09 19.32 3,698,394 -0.56(-2.80%)
Aug 01, 2008 19.93 20.17 19.76 19.88 4,592,098 -0.14(-0.68%)
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%)
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.