Indicators

Eastman Chemical (NY: EMN )

100.38 +0.31 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.66	23.66	23.07	23.07	4,076,020	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,000,302	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,647,347	-0.39(-1.67%)
Apr 25, 2007	22.38	23.14	22.35	23.10	3,249,018	+0.66(+2.95%)
Apr 24, 2007	22.45	22.57	22.23	22.44	1,390,172	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.29	22.35	1,386,357	-0.18(-0.79%)
Apr 20, 2007	22.47	22.53	22.38	22.53	1,610,863	+0.23(+1.04%)
Apr 19, 2007	22.49	22.49	22.01	22.30	1,170,949	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.24	22.29	917,097	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.45	1,364,934	+0.00(+0.02%)
Apr 16, 2007	22.15	22.45	22.15	22.45	1,467,942	+0.31(+1.38%)
Apr 13, 2007	22.27	22.29	22.09	22.14	1,246,371	-0.11(-0.47%)
Apr 12, 2007	22.02	22.26	21.99	22.24	1,248,217	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.77	22.02	2,045,787	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.90	21.90	1,209,981	-0.25(-1.11%)
Apr 09, 2007	22.15	22.33	22.12	22.15	1,388,411	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.07	1,391,933	-0.04(-0.17%)
Apr 04, 2007	21.99	22.15	21.97	22.10	1,623,188	+0.06(+0.29%)
Apr 03, 2007	21.83	22.09	21.66	22.04	1,486,724	+0.28(+1.28%)

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.