Eastman Chemical (NY: EMN )

108.01 +1.38 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.