Indicators

Eastman Chemical (NY: EMN )

99.05 -0.37 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.40	18.62	18.27	18.52	3,108,488	-0.14(-0.73%)
Apr 27, 2006	18.43	18.65	18.15	18.65	3,308,676	+0.13(+0.68%)
Apr 26, 2006	18.71	18.78	18.43	18.53	2,094,927	-0.10(-0.55%)
Apr 25, 2006	18.49	18.66	18.41	18.63	1,698,954	+0.12(+0.64%)
Apr 24, 2006	18.50	18.53	18.33	18.51	1,955,500	+0.01(+0.06%)
Apr 21, 2006	18.43	18.69	18.36	18.50	2,713,983	+0.12(+0.63%)
Apr 20, 2006	18.22	18.44	18.18	18.38	2,047,962	+0.18(+0.97%)
Apr 19, 2006	17.92	18.22	17.88	18.21	1,988,963	+0.27(+1.50%)
Apr 18, 2006	17.45	17.99	17.42	17.94	2,649,113	+0.49(+2.81%)
Apr 17, 2006	17.40	17.45	17.28	17.45	1,698,367	+0.05(+0.27%)
Apr 13, 2006	17.34	17.44	17.20	17.40	1,034,108	+0.06(+0.35%)
Apr 12, 2006	17.18	17.36	17.03	17.34	2,123,106	+0.19(+1.11%)
Apr 11, 2006	17.35	17.43	17.15	17.15	2,491,781	-0.08(-0.46%)
Apr 10, 2006	17.17	17.23	17.03	17.22	1,974,873	+0.13(+0.74%)
Apr 07, 2006	17.19	17.31	17.04	17.10	2,351,473	-0.00(-0.02%)
Apr 06, 2006	17.45	17.45	17.08	17.10	3,323,940	-0.34(-1.95%)
Apr 05, 2006	17.53	17.55	17.34	17.44	2,006,281	-0.06(-0.37%)
Apr 04, 2006	17.53	17.60	17.46	17.51	2,249,324	-0.04(-0.23%)

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.