Skip to main content

Eastman Chemical (NY: EMN )

97.95 -2.70 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.92 26.46 25.64 25.89 2,522,929 -0.09(-0.36%)
May 29, 2008 26.22 26.22 25.61 25.99 1,682,900 -0.16(-0.62%)
May 28, 2008 25.35 26.16 25.02 26.15 2,480,470 +1.08(+4.31%)
May 27, 2008 25.16 25.32 24.86 25.07 1,662,520 -0.21(-0.83%)
May 26, 2008 25.25 25.50 24.93 25.28 0 +0.00(+0.00%)
May 23, 2008 25.25 25.50 24.93 25.28 1,612,987 -0.25(-0.98%)
May 22, 2008 25.50 25.90 25.40 25.53 1,534,804 +0.03(+0.11%)
May 21, 2008 26.14 26.36 25.36 25.50 1,793,246 -0.70(-2.67%)
May 20, 2008 25.94 26.22 25.58 26.20 1,879,918 +0.20(+0.75%)
May 19, 2008 25.98 26.34 25.85 26.00 1,794,962 -0.05(-0.19%)
May 16, 2008 25.66 26.08 25.56 26.05 2,619,927 +0.26(+1.00%)
May 15, 2008 25.70 25.82 25.51 25.80 1,776,543 +0.18(+0.69%)
May 14, 2008 24.89 25.94 24.83 25.62 3,796,161 +0.79(+3.17%)
May 13, 2008 24.68 24.85 24.48 24.83 1,830,186 +0.28(+1.13%)
May 12, 2008 24.31 24.59 24.28 24.56 2,599,050 +0.18(+0.73%)
May 09, 2008 24.52 24.53 24.19 24.38 1,761,453 -0.40(-1.60%)
May 08, 2008 24.92 24.92 24.53 24.77 1,735,753 +0.11(+0.47%)
May 07, 2008 25.01 25.01 24.57 24.66 2,275,334 -0.27(-1.07%)
May 06, 2008 24.78 25.01 24.63 24.93 2,248,989 -0.06(-0.23%)
May 05, 2008 24.98 25.11 24.74 24.98 2,439,183 +0.00(+0.01%)
May 02, 2008 25.15 25.15 24.75 24.98 1,850,401 +0.20(+0.82%)
May 01, 2008 24.83 25.00 24.29 24.78 2,484,142 -0.06(-0.26%)
Apr 30, 2008 25.19 25.19 24.71 24.84 2,814,465 -0.16(-0.65%)
Apr 29, 2008 25.19 25.47 24.94 25.00 3,280,700 -0.27(-1.06%)
Apr 28, 2008 25.46 25.80 25.00 25.27 4,605,096 -0.10(-0.39%)
Apr 25, 2008 24.25 25.91 24.19 25.37 8,516,405 +1.81(+7.69%)
Apr 24, 2008 23.26 23.82 23.14 23.56 2,425,943 +0.22(+0.93%)
Apr 23, 2008 23.84 23.95 23.29 23.34 2,027,458 -0.55(-2.29%)
Apr 22, 2008 24.36 24.38 23.64 23.89 2,274,512 -0.53(-2.16%)
Apr 21, 2008 24.42 24.47 24.17 24.42 1,367,632 -0.02(-0.08%)
Apr 18, 2008 24.31 24.44 24.01 24.44 2,253,463 +0.38(+1.59%)
Apr 17, 2008 24.10 24.23 23.78 24.05 2,294,350 -0.11(-0.48%)
Apr 16, 2008 23.54 24.17 23.54 24.17 2,549,277 +0.84(+3.59%)
Apr 15, 2008 23.29 23.57 23.08 23.33 2,285,217 +0.09(+0.38%)
Apr 14, 2008 23.24 23.41 23.10 23.24 2,056,510 -0.02(-0.09%)
Apr 11, 2008 23.46 23.47 23.15 23.26 2,427,922 -0.39(-1.64%)
Apr 10, 2008 23.52 23.85 23.43 23.65 3,177,737 +0.09(+0.37%)
Apr 09, 2008 23.94 24.03 23.47 23.56 3,040,319 -0.36(-1.50%)
Apr 08, 2008 23.10 23.99 22.93 23.92 4,639,421 +0.81(+3.51%)
Apr 07, 2008 22.66 23.66 22.66 23.11 5,033,888 +0.69(+3.09%)
Apr 04, 2008 22.21 22.51 21.95 22.42 1,824,547 +0.38(+1.70%)
Apr 03, 2008 21.66 22.16 21.57 22.04 2,537,368 +0.29(+1.32%)
Apr 02, 2008 21.77 21.93 21.53 21.76 1,875,311 +0.02(+0.09%)
Apr 01, 2008 21.27 21.74 21.01 21.74 3,200,727 +0.63(+2.98%)
Mar 31, 2008 20.79 21.31 20.79 21.11 2,888,935 +0.13(+0.61%)
Mar 28, 2008 21.25 21.29 20.86 20.98 2,192,784 -0.09(-0.42%)
Mar 27, 2008 21.42 21.45 21.03 21.07 2,148,289 -0.25(-1.19%)
Mar 26, 2008 21.39 21.64 21.24 21.32 1,789,527 -0.19(-0.90%)
Mar 25, 2008 21.50 21.76 21.30 21.51 2,168,838 +0.09(+0.43%)
Mar 24, 2008 20.82 21.69 20.82 21.42 3,070,561 +0.64(+3.09%)
Mar 21, 2008 20.81 21.04 20.49 20.78 3,583,530 -0.00(-0.00%)
Mar 20, 2008 20.81 21.04 20.49 20.78 3,583,530 +0.08(+0.39%)
Mar 19, 2008 21.74 21.90 20.70 20.70 3,514,717 -0.84(-3.89%)
Mar 18, 2008 21.85 22.04 21.06 21.54 4,798,995 +0.03(+0.13%)
Mar 17, 2008 21.59 22.20 21.37 21.51 4,481,735 -0.65(-2.91%)
Mar 14, 2008 22.48 22.49 21.53 22.15 4,907,724 -0.25(-1.10%)
Mar 13, 2008 21.77 22.47 21.58 22.40 3,969,555 +0.33(+1.50%)
Mar 12, 2008 22.08 22.42 21.86 22.07 3,033,378 +0.18(+0.80%)
Mar 11, 2008 21.68 22.02 21.22 21.89 5,574,838 +0.88(+4.18%)
Mar 10, 2008 21.24 21.49 20.99 21.02 6,196,623 -0.38(-1.77%)
Mar 07, 2008 21.75 21.94 21.36 21.39 4,385,053 -0.57(-2.62%)
Mar 06, 2008 22.22 22.27 21.95 21.97 2,900,753 -0.31(-1.41%)
Mar 05, 2008 22.01 22.36 21.92 22.28 3,279,132 +0.34(+1.54%)
Mar 04, 2008 22.21 22.46 21.69 21.94 3,628,604 -0.48(-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.