Skip to main content

Eastman Chemical (NY: EMN )

105.09 +0.10 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.43 18.83 18.41 18.67 2,910,137 +0.29(+1.59%)
May 30, 2006 18.62 18.67 18.29 18.38 2,988,952 -0.41(-2.19%)
May 26, 2006 18.64 18.86 18.62 18.79 2,480,124 +0.20(+1.07%)
May 25, 2006 18.11 18.64 18.10 18.59 5,121,805 +0.59(+3.27%)
May 24, 2006 17.90 18.10 17.77 18.00 2,890,810 +0.06(+0.33%)
May 23, 2006 18.12 18.22 17.93 17.94 2,413,085 -0.08(-0.46%)
May 22, 2006 18.18 18.18 17.66 18.02 2,770,322 -0.22(-1.22%)
May 19, 2006 18.21 18.39 18.05 18.25 2,420,332 +0.15(+0.82%)
May 18, 2006 18.26 18.37 18.09 18.10 1,062,651 -0.14(-0.74%)
May 17, 2006 18.54 18.55 18.05 18.23 2,482,539 -0.32(-1.71%)
May 16, 2006 18.66 18.72 18.38 18.55 1,380,329 -0.09(-0.50%)
May 15, 2006 18.77 18.77 18.45 18.64 1,955,894 -0.12(-0.65%)
May 12, 2006 18.74 18.80 18.63 18.77 2,302,864 -0.03(-0.18%)
May 11, 2006 18.84 18.88 18.66 18.80 1,944,419 -0.07(-0.35%)
May 10, 2006 19.11 19.11 18.77 18.87 2,045,279 -0.29(-1.54%)
May 09, 2006 19.14 19.21 19.01 19.16 1,957,706 -0.04(-0.22%)
May 08, 2006 18.81 19.26 18.67 19.20 3,054,481 +0.39(+2.10%)
May 05, 2006 18.66 18.81 18.65 18.81 1,604,395 +0.15(+0.80%)
May 04, 2006 18.53 18.77 18.53 18.66 2,242,167 +0.07(+0.36%)
May 03, 2006 18.35 18.65 18.25 18.59 2,770,624 +0.25(+1.34%)
May 02, 2006 18.42 18.48 18.25 18.35 2,338,195 -0.03(-0.16%)
May 01, 2006 18.07 18.57 18.05 18.38 5,242,897 +0.38(+2.12%)
Apr 28, 2006 17.88 18.10 17.76 18.00 3,197,919 -0.13(-0.73%)
Apr 27, 2006 17.92 18.13 17.64 18.13 3,403,866 +0.12(+0.68%)
Apr 26, 2006 18.19 18.26 17.92 18.01 2,155,198 -0.10(-0.55%)
Apr 25, 2006 17.97 18.14 17.90 18.11 1,747,833 +0.12(+0.64%)
Apr 24, 2006 17.98 18.01 17.82 17.99 2,011,760 +0.01(+0.06%)
Apr 21, 2006 17.92 18.17 17.85 17.98 2,792,064 +0.11(+0.63%)
Apr 20, 2006 17.71 17.93 17.67 17.87 2,106,882 +0.17(+0.97%)
Apr 19, 2006 17.42 17.71 17.38 17.70 2,046,185 +0.26(+1.50%)
Apr 18, 2006 16.96 17.48 16.93 17.44 2,725,328 +0.48(+2.81%)
Apr 17, 2006 16.91 16.96 16.80 16.96 1,747,229 +0.05(+0.27%)
Apr 13, 2006 16.85 16.95 16.72 16.91 1,063,859 +0.06(+0.35%)
Apr 12, 2006 16.70 16.87 16.56 16.85 2,184,188 +0.19(+1.11%)
Apr 11, 2006 16.86 16.94 16.67 16.67 2,563,469 -0.08(-0.46%)
Apr 10, 2006 16.69 16.75 16.56 16.74 2,031,690 +0.12(+0.74%)
Apr 07, 2006 16.71 16.82 16.56 16.62 2,419,125 -0.00(-0.02%)
Apr 06, 2006 16.96 16.96 16.60 16.62 3,419,569 -0.33(-1.95%)
Apr 05, 2006 17.04 17.05 16.86 16.95 2,064,001 -0.06(-0.37%)
Apr 04, 2006 17.04 17.11 16.97 17.02 2,314,037 -0.04(-0.23%)
Apr 03, 2006 17.10 17.17 16.95 17.06 3,701,312 +0.11(+0.64%)
Mar 31, 2006 16.98 16.98 16.83 16.95 2,551,088 -0.03(-0.18%)
Mar 30, 2006 16.89 16.98 16.83 16.98 2,163,351 +0.09(+0.51%)
Mar 29, 2006 16.87 16.96 16.81 16.89 1,081,373 +0.08(+0.49%)
Mar 28, 2006 16.81 16.93 16.75 16.81 2,005,116 -0.00(-0.02%)
Mar 27, 2006 16.91 16.91 16.74 16.81 3,152,321 -0.09(-0.55%)
Mar 24, 2006 17.11 17.11 16.88 16.91 2,211,667 -0.20(-1.16%)
Mar 23, 2006 17.30 17.30 17.08 17.10 2,434,525 -0.26(-1.47%)
Mar 22, 2006 17.20 17.37 17.15 17.36 1,977,033 +0.20(+1.16%)
Mar 21, 2006 17.26 17.29 17.11 17.16 2,135,268 -0.06(-0.35%)
Mar 20, 2006 17.19 17.28 17.03 17.22 1,964,048 +0.10(+0.58%)
Mar 17, 2006 17.15 17.19 17.08 17.12 2,680,031 -0.10(-0.56%)
Mar 16, 2006 17.16 17.36 17.16 17.22 2,899,869 +0.06(+0.35%)
Mar 15, 2006 17.05 17.17 16.90 17.16 2,413,991 +0.26(+1.53%)
Mar 14, 2006 16.82 16.92 16.74 16.90 2,600,008 +0.03(+0.20%)
Mar 13, 2006 16.81 16.92 16.73 16.87 3,095,248 -0.04(-0.25%)
Mar 10, 2006 16.68 16.92 16.62 16.91 1,691,062 +0.23(+1.37%)
Mar 09, 2006 16.60 16.79 16.50 16.68 1,681,399 +0.03(+0.18%)
Mar 08, 2006 16.72 16.72 16.46 16.65 3,509,256 -0.07(-0.44%)
Mar 07, 2006 16.77 16.91 16.69 16.72 3,006,165 -0.05(-0.28%)
Mar 06, 2006 16.81 16.83 16.69 16.77 2,634,433 -0.00(-0.02%)
Mar 03, 2006 16.71 16.83 16.62 16.77 2,496,732 +0.03(+0.18%)
Mar 02, 2006 16.59 16.78 16.54 16.74 2,186,302 +0.06(+0.36%)
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.