Skip to main content

Eastman Chemical (NY: EMN )

100.53 +0.95 (+0.95%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.39 20.51 20.04 20.49 2,677,727 +0.21(+1.06%)
Nov 27, 2009 20.42 20.57 19.93 20.27 1,028,187 -0.57(-2.75%)
Nov 25, 2009 20.64 20.97 20.52 20.84 1,718,798 +0.33(+1.59%)
Nov 24, 2009 20.63 20.74 20.22 20.52 4,902,725 +0.30(+1.47%)
Nov 23, 2009 20.31 20.45 20.09 20.22 2,406,595 +0.20(+0.99%)
Nov 20, 2009 19.84 20.09 19.69 20.02 2,554,000 +0.01(+0.05%)
Nov 19, 2009 20.08 20.09 19.69 20.01 3,161,822 -0.29(-1.43%)
Nov 18, 2009 20.39 20.41 20.08 20.30 4,261,964 -0.03(-0.17%)
Nov 17, 2009 20.54 20.60 20.10 20.34 5,532,726 -0.06(-0.32%)
Nov 16, 2009 20.32 20.43 20.09 20.40 3,946,825 +0.38(+1.89%)
Nov 13, 2009 19.89 20.14 19.70 20.02 2,900,055 +0.05(+0.24%)
Nov 12, 2009 20.29 20.39 19.86 19.97 3,620,427 -0.23(-1.15%)
Nov 11, 2009 19.98 20.21 19.85 20.21 3,424,423 +0.41(+2.08%)
Nov 10, 2009 20.08 20.15 19.59 19.79 5,708,515 -0.42(-2.07%)
Nov 09, 2009 19.29 20.26 18.98 20.21 3,530,507 +0.96(+5.01%)
Nov 06, 2009 19.10 19.42 18.90 19.25 2,517,181 +0.26(+1.36%)
Nov 05, 2009 18.87 19.26 18.70 18.99 2,401,938 +0.30(+1.62%)
Nov 04, 2009 19.06 19.17 18.61 18.69 4,001,792 -0.11(-0.58%)
Nov 03, 2009 18.19 18.89 18.01 18.80 3,345,981 +0.42(+2.30%)
Nov 02, 2009 18.11 18.54 17.81 18.37 4,073,476 +0.48(+2.69%)
Oct 30, 2009 18.76 18.76 17.76 17.89 4,157,796 -0.99(-5.25%)
Oct 29, 2009 18.10 19.00 18.07 18.88 2,799,515 +0.87(+4.82%)
Oct 28, 2009 18.89 18.98 18.00 18.02 3,726,775 -0.94(-4.96%)
Oct 27, 2009 18.69 19.19 18.51 18.96 3,145,837 +0.22(+1.18%)
Oct 26, 2009 18.82 19.39 18.40 18.73 3,939,245 -0.05(-0.29%)
Oct 23, 2009 18.94 19.02 18.74 18.79 5,157,711 -0.36(-1.87%)
Oct 22, 2009 18.71 19.32 18.44 19.15 3,405,051 +0.44(+2.35%)
Oct 21, 2009 19.15 19.31 18.69 18.71 2,630,252 -0.43(-2.23%)
Oct 20, 2009 18.74 19.17 18.71 19.13 2,566,989 -0.08(-0.41%)
Oct 19, 2009 18.99 19.29 18.96 19.21 1,729,683 +0.25(+1.31%)
Oct 16, 2009 19.07 19.15 18.89 18.96 1,806,009 -0.22(-1.14%)
Oct 15, 2009 18.96 19.26 18.92 19.18 3,413,113 +0.05(+0.25%)
Oct 14, 2009 18.58 19.14 18.58 19.13 3,016,971 +0.77(+4.17%)
Oct 13, 2009 18.56 18.60 18.04 18.37 2,682,361 -0.29(-1.55%)
Oct 12, 2009 18.69 18.76 18.28 18.66 1,798,121 +0.39(+2.13%)
Oct 09, 2009 18.11 18.33 18.04 18.27 1,952,701 +0.20(+1.09%)
Oct 08, 2009 18.07 18.37 17.95 18.07 2,499,003 +0.18(+1.01%)
Oct 07, 2009 17.97 18.08 17.72 17.89 1,156,851 -0.07(-0.38%)
Oct 06, 2009 18.14 18.37 17.73 17.96 2,204,065 +0.04(+0.25%)
Oct 05, 2009 17.19 18.02 17.18 17.91 2,671,805 +0.80(+4.70%)
Oct 02, 2009 17.19 17.42 16.99 17.11 3,605,677 -0.33(-1.88%)
Oct 01, 2009 18.24 18.24 17.39 17.44 3,861,484 -0.81(-4.43%)
Sep 30, 2009 18.77 18.79 18.11 18.24 3,554,217 -0.51(-2.74%)
Sep 29, 2009 18.75 18.95 18.60 18.76 2,375,029 +0.07(+0.40%)
Sep 28, 2009 18.10 18.77 18.10 18.68 2,455,076 +0.63(+3.47%)
Sep 25, 2009 18.21 18.43 17.99 18.06 1,968,856 -0.25(-1.34%)
Sep 24, 2009 18.80 18.80 18.07 18.30 2,848,011 -0.47(-2.52%)
Sep 23, 2009 18.77 19.00 18.60 18.78 4,412,335 +0.02(+0.09%)
Sep 22, 2009 18.78 19.04 18.69 18.76 3,381,902 +0.18(+0.97%)
Sep 21, 2009 18.30 18.73 18.17 18.58 2,510,947 +0.00(+0.02%)
Sep 18, 2009 18.91 18.96 18.36 18.57 2,917,660 -0.22(-1.16%)
Sep 17, 2009 18.70 18.91 18.63 18.79 4,238,298 -0.05(-0.25%)
Sep 16, 2009 18.83 19.04 18.67 18.84 3,354,372 +0.20(+1.10%)
Sep 15, 2009 18.08 18.76 18.03 18.64 5,860,850 +0.60(+3.33%)
Sep 14, 2009 17.83 18.05 17.69 18.04 3,385,183 +0.01(+0.04%)
Sep 11, 2009 17.90 18.26 17.84 18.03 4,305,318 +0.19(+1.05%)
Sep 10, 2009 17.67 17.87 17.27 17.84 2,555,300 +0.07(+0.42%)
Sep 09, 2009 17.43 17.81 17.20 17.77 3,469,066 +0.22(+1.24%)
Sep 08, 2009 17.30 17.56 17.09 17.55 2,683,447 +0.42(+2.47%)
Sep 04, 2009 17.14 17.27 16.92 17.13 3,190,527 -0.01(-0.08%)
Sep 03, 2009 17.13 17.31 16.92 17.14 3,160,933 +0.14(+0.82%)
Sep 02, 2009 16.96 17.28 16.90 17.00 4,522,308 -0.14(-0.82%)
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.