Skip to main content

Eastman Chemical (NY: EMN )

105.09 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 35.10 35.43 34.77 34.90 2,573,772 +0.06(+0.18%)
May 23, 2011 35.40 35.42 34.39 34.84 4,018,965 -1.17(-3.24%)
May 20, 2011 36.53 36.59 35.79 36.01 2,372,516 -0.63(-1.72%)
May 19, 2011 36.59 36.99 36.32 36.64 1,888,801 +0.16(+0.43%)
May 18, 2011 35.60 36.59 35.46 36.48 2,011,383 +1.01(+2.86%)
May 17, 2011 35.76 35.94 35.19 35.47 2,770,858 -0.52(-1.43%)
May 16, 2011 36.20 36.69 35.87 35.98 2,374,373 -0.44(-1.21%)
May 13, 2011 36.63 37.00 36.29 36.42 3,680,923 -0.13(-0.34%)
May 12, 2011 36.75 37.01 36.20 36.55 3,094,495 -0.38(-1.03%)
May 11, 2011 37.60 37.65 36.82 36.93 3,657,677 -0.75(-1.99%)
May 10, 2011 36.99 37.82 36.96 37.67 5,316,097 +0.78(+2.11%)
May 09, 2011 36.08 36.94 35.99 36.89 3,238,655 +0.85(+2.37%)
May 06, 2011 35.88 36.46 35.86 36.04 3,684,434 +0.70(+1.98%)
May 05, 2011 35.34 36.03 35.17 35.34 5,096,537 -0.19(-0.53%)
May 04, 2011 36.09 36.25 35.40 35.53 4,313,115 -0.42(-1.18%)
May 03, 2011 36.57 36.70 35.59 35.95 4,153,976 -0.79(-2.16%)
May 02, 2011 36.74 36.81 36.71 36.75 4,945,057 -0.61(-1.64%)
Apr 29, 2011 38.04 38.57 37.28 37.36 8,966,307 +1.50(+4.20%)
Apr 28, 2011 35.65 36.19 35.39 35.86 3,813,359 +0.22(+0.63%)
Apr 27, 2011 35.39 35.76 34.78 35.63 3,790,707 +0.28(+0.79%)
Apr 26, 2011 35.42 35.80 35.19 35.35 4,108,207 +0.16(+0.47%)
Apr 25, 2011 35.28 35.36 34.89 35.19 3,206,644 +0.09(+0.26%)
Apr 21, 2011 34.98 35.11 34.73 35.10 3,164,854 +0.26(+0.76%)
Apr 20, 2011 35.06 35.19 34.74 34.84 3,342,066 +0.30(+0.88%)
Apr 19, 2011 34.15 34.62 34.08 34.53 3,517,519 +0.44(+1.30%)
Apr 18, 2011 34.05 34.24 33.37 34.09 3,640,410 -0.28(-0.81%)
Apr 15, 2011 33.90 34.49 33.86 34.37 3,109,456 +0.57(+1.69%)
Apr 14, 2011 33.32 33.97 33.30 33.80 2,544,681 +0.27(+0.80%)
Apr 13, 2011 33.74 33.81 33.27 33.53 3,393,878 -0.04(-0.12%)
Apr 12, 2011 33.89 34.26 33.23 33.57 5,187,016 -0.47(-1.38%)
Apr 11, 2011 34.83 34.89 33.80 34.04 3,220,242 -0.79(-2.27%)
Apr 08, 2011 35.30 35.30 34.54 34.83 2,236,514 -0.10(-0.28%)
Apr 07, 2011 34.76 35.21 34.57 34.93 3,565,240 +0.11(+0.32%)
Apr 06, 2011 35.30 35.53 34.58 34.82 2,780,182 -0.32(-0.91%)
Apr 05, 2011 34.95 35.51 34.72 35.14 1,787,356 +0.08(+0.22%)
Apr 04, 2011 35.16 35.26 34.87 35.06 1,936,201 +0.09(+0.26%)
Apr 01, 2011 34.88 35.18 34.75 34.97 2,333,998 +0.37(+1.08%)
Mar 31, 2011 34.45 34.77 34.42 34.60 1,172,400 +0.15(+0.45%)
Mar 30, 2011 34.44 34.45 34.41 34.45 1,529,861 +0.04(+0.11%)
Mar 29, 2011 33.88 34.50 33.63 34.41 1,273,437 +0.53(+1.56%)
Mar 28, 2011 34.30 34.38 33.87 33.88 1,407,139 -0.30(-0.89%)
Mar 25, 2011 34.10 34.73 33.97 34.18 3,124,257 +0.25(+0.73%)
Mar 24, 2011 33.93 34.09 33.53 33.93 2,215,231 +0.21(+0.62%)
Mar 23, 2011 33.16 33.92 33.16 33.72 2,567,991 +0.44(+1.31%)
Mar 22, 2011 33.29 33.49 33.06 33.29 3,292,841 -0.12(-0.37%)
Mar 21, 2011 33.09 33.45 33.09 33.41 2,774,544 +0.74(+2.25%)
Mar 18, 2011 33.40 33.40 32.66 32.68 2,546,671 -0.19(-0.57%)
Mar 17, 2011 32.75 33.32 32.69 32.86 2,446,733 +0.81(+2.52%)
Mar 16, 2011 32.18 32.68 31.77 32.06 2,876,402 -0.16(-0.51%)
Mar 15, 2011 31.93 32.46 31.89 32.22 2,442,100 -0.47(-1.45%)
Mar 14, 2011 32.68 33.23 32.36 32.69 1,674,722 -0.10(-0.31%)
Mar 11, 2011 32.15 33.00 32.09 32.79 2,393,095 +0.40(+1.22%)
Mar 10, 2011 32.80 32.95 32.15 32.40 2,779,560 -0.78(-2.36%)
Mar 09, 2011 33.69 33.73 32.98 33.18 2,630,014 -0.67(-1.99%)
Mar 08, 2011 33.24 33.97 32.86 33.85 2,345,024 +0.76(+2.31%)
Mar 07, 2011 33.63 33.92 32.82 33.09 2,760,186 -0.39(-1.17%)
Mar 04, 2011 33.69 33.71 32.97 33.48 2,351,217 -0.33(-0.97%)
Mar 03, 2011 33.16 34.00 33.16 33.81 3,868,256 +0.97(+2.94%)
Mar 02, 2011 31.75 32.97 31.75 32.84 3,556,967 +1.18(+3.72%)
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.