Skip to main content

Eastman Chemical (NY: EMN )

99.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.61 18.61 17.61 17.75 4,191,918 -0.98(-5.25%)
Oct 29, 2009 17.95 18.84 17.93 18.73 2,822,489 +0.86(+4.82%)
Oct 28, 2009 18.73 18.83 17.85 17.87 3,757,359 -0.93(-4.96%)
Oct 27, 2009 18.54 19.03 18.36 18.80 3,171,654 +0.22(+1.18%)
Oct 26, 2009 18.66 19.23 18.25 18.58 3,971,573 -0.05(-0.29%)
Oct 23, 2009 18.79 18.87 18.59 18.64 5,200,039 -0.35(-1.87%)
Oct 22, 2009 18.56 19.16 18.29 18.99 3,432,996 +0.44(+2.35%)
Oct 21, 2009 18.99 19.16 18.53 18.55 2,651,838 -0.42(-2.23%)
Oct 20, 2009 18.59 19.01 18.56 18.98 2,588,055 -0.08(-0.41%)
Oct 19, 2009 18.84 19.14 18.80 19.05 1,743,878 +0.25(+1.31%)
Oct 16, 2009 18.91 18.99 18.74 18.81 1,820,831 -0.22(-1.14%)
Oct 15, 2009 18.80 19.11 18.76 19.02 3,441,123 +0.05(+0.25%)
Oct 14, 2009 18.43 18.98 18.43 18.98 3,041,730 +0.76(+4.17%)
Oct 13, 2009 18.41 18.45 17.89 18.22 2,704,374 -0.29(-1.55%)
Oct 12, 2009 18.54 18.61 18.13 18.50 1,812,877 +0.39(+2.13%)
Oct 09, 2009 17.96 18.18 17.89 18.12 1,968,726 +0.20(+1.09%)
Oct 08, 2009 17.93 18.22 17.80 17.92 2,519,512 +0.18(+1.01%)
Oct 07, 2009 17.83 17.93 17.57 17.74 1,166,345 -0.07(-0.38%)
Oct 06, 2009 17.99 18.22 17.58 17.81 2,222,153 +0.04(+0.25%)
Oct 05, 2009 17.05 17.87 17.04 17.77 2,693,732 +0.80(+4.70%)
Oct 02, 2009 17.05 17.28 16.85 16.97 3,635,268 -0.32(-1.88%)
Oct 01, 2009 18.09 18.09 17.25 17.29 3,893,174 -0.80(-4.43%)
Sep 30, 2009 18.61 18.64 17.96 18.10 3,583,385 -0.51(-2.74%)
Sep 29, 2009 18.60 18.79 18.45 18.61 2,394,520 +0.07(+0.40%)
Sep 28, 2009 17.95 18.62 17.95 18.53 2,475,224 +0.62(+3.47%)
Sep 25, 2009 18.06 18.28 17.85 17.91 1,985,014 -0.24(-1.34%)
Sep 24, 2009 18.64 18.64 17.92 18.15 2,871,384 -0.47(-2.52%)
Sep 23, 2009 18.61 18.85 18.45 18.62 4,448,546 +0.02(+0.09%)
Sep 22, 2009 18.63 18.88 18.54 18.61 3,409,657 +0.18(+0.97%)
Sep 21, 2009 18.16 18.58 18.02 18.43 2,531,554 +0.00(+0.02%)
Sep 18, 2009 18.76 18.80 18.21 18.42 2,941,605 -0.22(-1.16%)
Sep 17, 2009 18.54 18.75 18.48 18.64 4,273,081 -0.05(-0.25%)
Sep 16, 2009 18.68 18.89 18.52 18.69 3,381,900 +0.20(+1.10%)
Sep 15, 2009 17.93 18.61 17.89 18.48 5,908,948 +0.59(+3.33%)
Sep 14, 2009 17.69 17.90 17.54 17.89 3,412,964 +0.01(+0.04%)
Sep 11, 2009 17.75 18.11 17.70 17.88 4,340,651 +0.19(+1.05%)
Sep 10, 2009 17.52 17.72 17.13 17.70 2,576,270 +0.07(+0.42%)
Sep 09, 2009 17.29 17.67 17.06 17.62 3,497,536 +0.22(+1.24%)
Sep 08, 2009 17.16 17.42 16.95 17.41 2,705,469 +0.42(+2.47%)
Sep 04, 2009 17.00 17.13 16.78 16.99 3,216,711 -0.01(-0.08%)
Sep 03, 2009 16.99 17.17 16.78 17.00 3,186,874 +0.14(+0.82%)
Sep 02, 2009 16.82 17.14 16.76 16.86 4,559,421 -0.14(-0.82%)
Sep 01, 2009 17.42 17.74 16.98 17.00 2,712,165 -0.63(-3.57%)
Aug 31, 2009 17.81 17.86 17.55 17.63 2,207,235 -0.46(-2.52%)
Aug 28, 2009 18.09 18.15 17.97 18.09 1,533,881 +0.06(+0.34%)
Aug 27, 2009 18.26 18.29 17.86 18.02 2,256,854 -0.14(-0.78%)
Aug 26, 2009 18.30 18.46 18.06 18.17 2,099,422 -0.19(-1.01%)
Aug 25, 2009 18.48 18.50 18.15 18.35 2,458,445 +0.15(+0.82%)
Aug 24, 2009 18.81 18.81 18.08 18.20 2,820,137 -0.39(-2.11%)
Aug 21, 2009 18.44 18.66 18.37 18.60 2,627,523 +0.36(+1.96%)
Aug 20, 2009 17.64 18.25 17.61 18.24 2,870,094 +0.60(+3.39%)
Aug 19, 2009 17.17 17.95 17.16 17.64 4,021,740 +0.07(+0.40%)
Aug 18, 2009 17.39 17.64 17.39 17.57 2,565,796 +0.00(+0.00%)
Aug 17, 2009 17.94 18.00 17.29 17.57 3,023,794 -0.72(-3.95%)
Aug 14, 2009 18.57 18.57 18.08 18.29 5,297,040 -0.22(-1.21%)
Aug 13, 2009 18.11 18.57 18.08 18.51 4,302,248 +0.50(+2.76%)
Aug 12, 2009 17.64 18.20 17.58 18.02 1,922,382 +0.34(+1.91%)
Aug 11, 2009 17.52 17.77 17.37 17.68 3,755,673 -0.06(-0.36%)
Aug 10, 2009 17.74 17.87 17.62 17.74 5,048,137 -0.08(-0.44%)
Aug 07, 2009 17.43 17.98 17.27 17.82 3,563,961 +0.55(+3.19%)
Aug 06, 2009 17.41 17.53 17.17 17.27 3,186,090 -0.09(-0.53%)
Aug 05, 2009 17.35 17.43 17.15 17.36 3,041,754 +0.03(+0.20%)
Aug 04, 2009 17.17 17.45 16.95 17.33 5,083,261 +0.04(+0.25%)
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.