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 30, 2008 25.39 25.93 25.12 25.37 2,574,908 -0.09(-0.36%)
May 29, 2008 25.69 25.69 25.09 25.46 1,717,572 -0.16(-0.62%)
May 28, 2008 24.84 25.63 24.52 25.62 2,531,574 +1.06(+4.31%)
May 27, 2008 24.65 24.81 24.36 24.56 1,696,772 -0.21(-0.83%)
May 26, 2008 24.74 24.98 24.43 24.77 0 +0.00(+0.00%)
May 23, 2008 24.74 24.98 24.43 24.77 1,646,218 -0.25(-0.98%)
May 22, 2008 24.99 25.38 24.89 25.01 1,566,425 +0.03(+0.11%)
May 21, 2008 25.61 25.83 24.85 24.99 1,830,191 -0.69(-2.67%)
May 20, 2008 25.41 25.69 25.07 25.67 1,918,649 +0.19(+0.75%)
May 19, 2008 25.46 25.81 25.33 25.48 1,831,942 -0.05(-0.19%)
May 16, 2008 25.14 25.56 25.05 25.53 2,673,904 +0.25(+1.00%)
May 15, 2008 25.18 25.30 24.99 25.28 1,813,144 +0.17(+0.69%)
May 14, 2008 24.38 25.42 24.33 25.10 3,874,371 +0.77(+3.17%)
May 13, 2008 24.18 24.35 23.98 24.33 1,867,893 +0.27(+1.13%)
May 12, 2008 23.82 24.10 23.79 24.06 2,652,597 +0.18(+0.73%)
May 09, 2008 24.03 24.04 23.70 23.89 1,797,744 -0.39(-1.60%)
May 08, 2008 24.41 24.41 24.04 24.27 1,771,514 +0.11(+0.47%)
May 07, 2008 24.50 24.50 24.07 24.16 2,322,212 -0.26(-1.07%)
May 06, 2008 24.28 24.51 24.13 24.42 2,295,324 -0.06(-0.23%)
May 05, 2008 24.47 24.60 24.24 24.48 2,489,437 +0.00(+0.01%)
May 02, 2008 24.64 24.64 24.25 24.48 1,888,524 +0.20(+0.82%)
May 01, 2008 24.33 24.49 23.80 24.28 2,535,322 -0.06(-0.26%)
Apr 30, 2008 24.68 24.68 24.21 24.34 2,872,450 -0.16(-0.65%)
Apr 29, 2008 24.68 24.95 24.44 24.50 3,348,291 -0.26(-1.06%)
Apr 28, 2008 24.95 25.28 24.50 24.76 4,699,972 -0.10(-0.39%)
Apr 25, 2008 23.76 25.39 23.70 24.86 8,691,864 +1.78(+7.69%)
Apr 24, 2008 22.79 23.34 22.67 23.08 2,475,923 +0.21(+0.93%)
Apr 23, 2008 23.36 23.47 22.82 22.87 2,069,229 -0.54(-2.29%)
Apr 22, 2008 23.87 23.89 23.17 23.41 2,321,372 -0.52(-2.16%)
Apr 21, 2008 23.93 23.98 23.68 23.92 1,395,808 -0.02(-0.08%)
Apr 18, 2008 23.82 23.94 23.52 23.94 2,299,890 +0.37(+1.59%)
Apr 17, 2008 23.61 23.74 23.30 23.57 2,341,620 -0.11(-0.48%)
Apr 16, 2008 23.06 23.68 23.06 23.68 2,601,799 +0.82(+3.59%)
Apr 15, 2008 22.82 23.10 22.61 22.86 2,332,298 +0.09(+0.38%)
Apr 14, 2008 22.77 22.94 22.64 22.77 2,098,880 -0.02(-0.09%)
Apr 11, 2008 22.99 23.00 22.69 22.79 2,477,943 -0.38(-1.64%)
Apr 10, 2008 23.04 23.37 22.96 23.17 3,243,206 +0.09(+0.37%)
Apr 09, 2008 23.46 23.55 23.00 23.09 3,102,957 -0.35(-1.50%)
Apr 08, 2008 22.63 23.51 22.47 23.44 4,735,004 +0.79(+3.51%)
Apr 07, 2008 22.20 23.18 22.20 22.64 5,137,598 +0.68(+3.09%)
Apr 04, 2008 21.76 22.05 21.50 21.97 1,862,137 +0.37(+1.70%)
Apr 03, 2008 21.23 21.71 21.13 21.60 2,589,644 +0.28(+1.32%)
Apr 02, 2008 21.33 21.49 21.09 21.32 1,913,947 +0.02(+0.09%)
Apr 01, 2008 20.84 21.30 20.58 21.30 3,266,670 +0.62(+2.98%)
Mar 31, 2008 20.37 20.88 20.37 20.68 2,948,454 +0.13(+0.61%)
Mar 28, 2008 20.82 20.86 20.44 20.55 2,237,960 -0.09(-0.42%)
Mar 27, 2008 20.99 21.02 20.60 20.64 2,192,549 -0.25(-1.19%)
Mar 26, 2008 20.96 21.21 20.81 20.89 1,826,395 -0.19(-0.90%)
Mar 25, 2008 21.06 21.32 20.87 21.08 2,213,522 +0.09(+0.43%)
Mar 24, 2008 20.40 21.25 20.40 20.99 3,133,822 +0.63(+3.09%)
Mar 21, 2008 20.39 20.61 20.08 20.36 3,657,360 -0.00(-0.00%)
Mar 20, 2008 20.39 20.61 20.08 20.36 3,657,360 +0.08(+0.39%)
Mar 19, 2008 21.30 21.46 20.28 20.28 3,587,129 -0.82(-3.89%)
Mar 18, 2008 21.41 21.59 20.63 21.10 4,897,866 +0.03(+0.13%)
Mar 17, 2008 21.15 21.75 20.94 21.07 4,574,070 -0.63(-2.91%)
Mar 14, 2008 22.03 22.03 21.10 21.71 5,008,836 -0.24(-1.10%)
Mar 13, 2008 21.33 22.01 21.15 21.95 4,051,338 +0.32(+1.50%)
Mar 12, 2008 21.63 21.97 21.42 21.62 3,095,873 +0.17(+0.80%)
Mar 11, 2008 21.24 21.57 20.80 21.45 5,689,694 +0.86(+4.18%)
Mar 10, 2008 20.81 21.06 20.57 20.59 6,324,289 -0.37(-1.77%)
Mar 07, 2008 21.31 21.50 20.93 20.96 4,475,396 -0.56(-2.62%)
Mar 06, 2008 21.77 21.82 21.51 21.52 2,960,515 -0.31(-1.41%)
Mar 05, 2008 21.56 21.91 21.48 21.83 3,346,690 +0.33(+1.54%)
Mar 04, 2008 21.76 22.01 21.26 21.50 3,703,363 -0.47(-2.13%)
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.