Skip to main content

Eastman Chemical (NY: EMN )

98.61 +0.53 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.30 10.77 10.24 10.71 3,286,109 +0.41(+3.93%)
Dec 30, 2008 9.806 10.35 9.708 10.31 2,979,900 +0.49(+5.03%)
Dec 29, 2008 9.975 9.975 9.559 9.816 3,239,099 -0.07(-0.68%)
Dec 26, 2008 9.664 9.907 9.634 9.884 0 +0.23(+2.42%)
Dec 24, 2008 9.549 9.749 9.549 9.651 928,110 +0.17(+1.78%)
Dec 23, 2008 9.678 9.857 9.441 9.482 2,001,421 -0.15(-1.58%)
Dec 22, 2008 9.934 10.04 9.428 9.634 1,910,964 -0.35(-3.49%)
Dec 19, 2008 10.14 10.32 9.938 9.982 3,794,402 -0.11(-1.14%)
Dec 18, 2008 10.69 10.69 10.01 10.10 3,250,498 -0.50(-4.69%)
Dec 17, 2008 10.53 10.74 10.40 10.59 3,689,149 +0.05(+0.48%)
Dec 16, 2008 10.27 10.60 10.07 10.54 3,042,281 +0.60(+6.09%)
Dec 15, 2008 10.06 10.31 9.732 9.938 3,061,565 -0.04(-0.44%)
Dec 12, 2008 9.573 10.10 9.245 9.982 0 +0.28(+2.93%)
Dec 11, 2008 10.19 10.20 9.600 9.698 3,398,542 -0.58(-5.69%)
Dec 10, 2008 10.19 10.44 10.01 10.28 4,327,404 +0.15(+1.50%)
Dec 09, 2008 10.49 10.82 10.06 10.13 3,905,750 -0.60(-5.63%)
Dec 08, 2008 10.01 10.83 9.770 10.74 4,353,329 +1.00(+10.24%)
Dec 05, 2008 9.292 9.803 8.914 9.738 0 +0.43(+4.57%)
Dec 04, 2008 9.455 9.833 9.167 9.313 3,839,965 -0.42(-4.27%)
Dec 03, 2008 9.482 9.992 9.100 9.728 4,174,658 +0.27(+2.86%)
Dec 02, 2008 9.289 10.21 9.157 9.458 7,993,432 -0.77(-7.56%)
Dec 01, 2008 10.89 10.91 10.19 10.23 4,197,682 -0.89(-7.96%)
Nov 28, 2008 11.15 11.15 10.87 11.12 1,646,320 -0.04(-0.39%)
Nov 26, 2008 10.33 11.16 10.15 11.16 3,901,550 +0.47(+4.36%)
Nov 25, 2008 10.44 10.91 10.28 10.69 5,026,316 +0.39(+3.80%)
Nov 24, 2008 9.515 10.47 9.495 10.30 5,349,701 +1.06(+11.48%)
Nov 21, 2008 9.249 9.333 8.742 9.242 6,434,470 +0.18(+1.94%)
Nov 20, 2008 10.25 10.33 9.053 9.066 7,200,844 -1.41(-13.45%)
Nov 19, 2008 11.00 11.34 10.48 10.48 4,499,543 -0.63(-5.63%)
Nov 18, 2008 11.24 11.50 10.70 11.10 4,502,689 -0.21(-1.82%)
Nov 17, 2008 11.73 12.11 11.31 11.31 4,820,981 -0.55(-4.65%)
Nov 14, 2008 12.02 12.31 11.73 11.86 0 -0.25(-2.04%)
Nov 13, 2008 11.35 12.11 10.89 12.10 4,595,028 +0.84(+7.44%)
Nov 12, 2008 12.54 12.72 11.27 11.27 6,903,549 -1.56(-12.19%)
Nov 11, 2008 13.29 13.34 12.77 12.83 5,148,290 -0.71(-5.24%)
Nov 10, 2008 13.86 14.10 13.38 13.54 3,057,768 -0.09(-0.67%)
Nov 07, 2008 13.13 13.69 13.02 13.63 0 +0.48(+3.62%)
Nov 06, 2008 13.69 13.97 13.15 13.15 3,067,140 -0.56(-4.11%)
Nov 05, 2008 14.16 14.41 13.69 13.72 2,769,804 -0.66(-4.61%)
Nov 04, 2008 13.93 14.53 13.93 14.38 2,750,352 +0.74(+5.40%)
Nov 03, 2008 13.84 13.84 13.51 13.64 2,968,651 -0.00(-0.02%)
Oct 31, 2008 13.57 13.83 13.21 13.65 0 +0.10(+0.75%)
Oct 30, 2008 13.52 13.71 12.90 13.55 4,024,711 +0.45(+3.40%)
Oct 29, 2008 12.45 13.57 12.25 13.10 4,311,240 +0.73(+5.93%)
Oct 28, 2008 11.71 12.37 11.39 12.37 3,883,267 +0.82(+7.11%)
Oct 27, 2008 11.98 12.45 11.34 11.55 3,442,681 -0.78(-6.36%)
Oct 24, 2008 11.63 12.78 10.31 12.33 0 -0.11(-0.92%)
Oct 23, 2008 13.05 13.27 11.74 12.45 6,301,543 -0.47(-3.66%)
Oct 22, 2008 14.00 14.12 12.47 12.92 5,104,808 -1.45(-10.09%)
Oct 21, 2008 14.65 15.05 14.29 14.37 2,991,489 -0.85(-5.62%)
Oct 20, 2008 14.07 15.22 14.00 15.22 2,878,221 +1.25(+8.92%)
Oct 17, 2008 13.90 14.67 13.76 13.98 0 -0.59(-4.04%)
Oct 16, 2008 14.03 14.57 13.19 14.56 5,264,902 +0.62(+4.43%)
Oct 15, 2008 15.66 15.66 13.93 13.95 4,042,272 -1.83(-11.61%)
Oct 14, 2008 15.73 16.02 15.19 15.78 5,488,428 +0.64(+4.24%)
Oct 13, 2008 14.21 15.24 14.15 15.13 4,890,702 +1.17(+8.37%)
Oct 10, 2008 13.81 14.57 12.95 13.97 0 -0.31(-2.18%)
Oct 09, 2008 15.32 15.81 14.28 14.28 9,563,894 -0.26(-1.79%)
Oct 08, 2008 15.31 16.14 14.54 14.54 7,024,549 -1.10(-7.04%)
Oct 07, 2008 16.66 16.82 15.54 15.64 4,707,903 -0.89(-5.36%)
Oct 06, 2008 16.84 16.84 15.79 16.52 4,422,016 -0.61(-3.57%)
Oct 03, 2008 17.43 17.64 17.02 17.14 0 -0.04(-0.22%)
Oct 02, 2008 18.47 18.48 17.14 17.17 4,199,991 -1.30(-7.03%)
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.