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 (%)
Dec 31, 2009 21.20 20.81 20.81 20.81 2,295,865 -0.34(-1.62%)
Dec 30, 2009 21.06 21.37 21.04 21.15 1,423,616 -0.03(-0.13%)
Dec 29, 2009 21.29 21.40 21.09 21.18 1,200,206 -0.03(-0.13%)
Dec 28, 2009 21.04 21.25 21.02 21.21 1,137,738 +0.17(+0.79%)
Dec 24, 2009 21.12 21.21 20.89 21.04 691,926 -0.05(-0.25%)
Dec 23, 2009 20.88 21.22 20.76 21.10 1,415,818 +0.26(+1.23%)
Dec 22, 2009 20.71 20.90 20.68 20.84 1,328,944 +0.10(+0.48%)
Dec 21, 2009 20.46 20.82 20.34 20.74 1,828,373 +0.45(+2.23%)
Dec 18, 2009 20.69 20.88 20.12 20.29 5,518,175 -0.31(-1.51%)
Dec 17, 2009 21.01 21.02 20.56 20.60 2,141,652 -0.63(-2.98%)
Dec 16, 2009 20.82 21.33 20.77 21.23 2,805,711 +0.57(+2.78%)
Dec 15, 2009 20.44 20.74 20.38 20.66 2,818,493 +0.08(+0.37%)
Dec 14, 2009 20.58 20.69 20.54 20.58 2,073,622 +0.11(+0.52%)
Dec 11, 2009 20.54 20.69 20.24 20.47 1,929,652 -0.04(-0.20%)
Dec 10, 2009 20.69 20.76 20.47 20.52 3,658,472 +0.13(+0.63%)
Dec 09, 2009 20.19 20.43 20.09 20.39 3,861,636 +0.18(+0.90%)
Dec 08, 2009 20.24 20.40 20.09 20.20 4,035,023 -0.27(-1.29%)
Dec 07, 2009 20.56 20.59 20.30 20.47 3,390,249 -0.09(-0.44%)
Dec 04, 2009 20.96 21.32 20.31 20.56 3,540,873 -0.12(-0.60%)
Dec 03, 2009 21.12 21.12 20.62 20.68 2,740,838 -0.35(-1.69%)
Dec 02, 2009 20.88 21.11 20.82 21.04 2,429,058 +0.14(+0.68%)
Dec 01, 2009 20.95 21.03 20.67 20.90 2,419,436 +0.20(+0.98%)
Nov 30, 2009 20.59 20.72 20.24 20.69 2,650,822 +0.22(+1.06%)
Nov 27, 2009 20.63 20.78 20.13 20.48 1,017,857 -0.58(-2.75%)
Nov 25, 2009 20.85 21.18 20.73 21.06 1,701,529 +0.33(+1.59%)
Nov 24, 2009 20.84 20.95 20.43 20.72 4,853,465 +0.30(+1.47%)
Nov 23, 2009 20.51 20.66 20.29 20.43 2,382,415 +0.20(+0.99%)
Nov 20, 2009 20.04 20.29 19.88 20.23 2,528,338 +0.01(+0.05%)
Nov 19, 2009 20.29 20.30 19.88 20.22 3,130,054 -0.29(-1.43%)
Nov 18, 2009 20.60 20.62 20.28 20.51 4,219,141 -0.03(-0.17%)
Nov 17, 2009 20.75 20.81 20.31 20.54 5,477,135 -0.07(-0.32%)
Nov 16, 2009 20.53 20.64 20.29 20.61 3,907,169 +0.38(+1.89%)
Nov 13, 2009 20.09 20.34 19.90 20.23 2,870,916 +0.05(+0.24%)
Nov 12, 2009 20.50 20.59 20.06 20.18 3,584,050 -0.23(-1.15%)
Nov 11, 2009 20.18 20.41 20.05 20.41 3,390,016 +0.42(+2.08%)
Nov 10, 2009 20.28 20.35 19.79 20.00 5,651,158 -0.42(-2.07%)
Nov 09, 2009 19.49 20.46 19.17 20.42 3,495,034 +0.97(+5.01%)
Nov 06, 2009 19.29 19.62 19.09 19.44 2,491,889 +0.26(+1.36%)
Nov 05, 2009 19.06 19.45 18.89 19.18 2,377,804 +0.31(+1.62%)
Nov 04, 2009 19.25 19.37 18.80 18.88 3,961,584 -0.11(-0.58%)
Nov 03, 2009 18.37 19.09 18.19 18.99 3,312,362 +0.43(+2.30%)
Nov 02, 2009 18.30 18.72 17.99 18.56 4,032,547 +0.49(+2.69%)
Oct 30, 2009 18.95 18.95 17.94 18.07 4,116,020 -1.00(-5.25%)
Oct 29, 2009 18.28 19.19 18.26 19.08 2,771,386 +0.88(+4.82%)
Oct 28, 2009 19.08 19.17 18.18 18.20 3,689,330 -0.95(-4.96%)
Oct 27, 2009 18.88 19.39 18.70 19.15 3,114,229 +0.22(+1.18%)
Oct 26, 2009 19.01 19.58 18.59 18.92 3,899,665 -0.06(-0.29%)
Oct 23, 2009 19.13 19.22 18.93 18.98 5,105,888 -0.36(-1.87%)
Oct 22, 2009 18.90 19.52 18.63 19.34 3,370,839 +0.44(+2.35%)
Oct 21, 2009 19.34 19.51 18.88 18.90 2,603,825 -0.43(-2.23%)
Oct 20, 2009 18.93 19.36 18.90 19.33 2,541,197 -0.08(-0.41%)
Oct 19, 2009 19.18 19.49 19.15 19.41 1,712,304 +0.25(+1.31%)
Oct 16, 2009 19.26 19.34 19.09 19.16 1,787,863 -0.22(-1.14%)
Oct 15, 2009 19.15 19.46 19.11 19.38 3,378,819 +0.05(+0.25%)
Oct 14, 2009 18.77 19.33 18.77 19.33 2,986,658 +0.77(+4.17%)
Oct 13, 2009 18.75 18.79 18.22 18.55 2,655,410 -0.29(-1.55%)
Oct 12, 2009 18.88 18.95 18.46 18.85 1,780,054 +0.39(+2.13%)
Oct 09, 2009 18.29 18.51 18.22 18.45 1,933,081 +0.20(+1.09%)
Oct 08, 2009 18.26 18.56 18.13 18.25 2,473,894 +0.18(+1.01%)
Oct 07, 2009 18.16 18.26 17.90 18.07 1,145,227 -0.07(-0.38%)
Oct 06, 2009 18.33 18.56 17.91 18.14 2,181,919 +0.04(+0.25%)
Oct 05, 2009 17.36 18.20 17.35 18.09 2,644,960 +0.81(+4.70%)
Oct 02, 2009 17.37 17.60 17.16 17.28 3,569,449 -0.33(-1.88%)
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.