Skip to main content

Eastman Chemical (NY: EMN )

106.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.41 27.46 27.02 27.17 3,914,900 -0.51(-1.84%)
Nov 29, 2010 27.52 27.74 27.11 27.68 3,110,777 -0.08(-0.30%)
Nov 26, 2010 27.45 27.86 27.41 27.77 1,174,741 +0.01(+0.04%)
Nov 24, 2010 27.37 27.76 27.76 27.76 2,086,344 +0.60(+2.21%)
Nov 23, 2010 27.30 27.35 26.97 27.16 2,422,108 -0.57(-2.05%)
Nov 22, 2010 27.57 27.86 27.23 27.73 2,655,234 +0.10(+0.37%)
Nov 19, 2010 27.29 27.65 27.12 27.62 3,020,177 +0.05(+0.18%)
Nov 18, 2010 27.30 27.61 27.26 27.57 3,131,162 +0.66(+2.45%)
Nov 17, 2010 26.77 27.12 26.54 26.91 2,148,928 +0.23(+0.88%)
Nov 16, 2010 26.85 26.87 26.38 26.68 2,983,711 -0.36(-1.34%)
Nov 15, 2010 27.11 27.25 26.82 27.04 2,735,683 +0.02(+0.06%)
Nov 12, 2010 27.41 27.47 26.82 27.03 3,124,710 -0.67(-2.41%)
Nov 11, 2010 27.11 27.89 27.07 27.69 2,357,706 +0.31(+1.15%)
Nov 10, 2010 27.52 27.69 27.13 27.38 1,983,368 -0.14(-0.49%)
Nov 09, 2010 27.96 28.18 27.31 27.52 2,432,640 -0.02(-0.09%)
Nov 08, 2010 27.65 27.94 27.51 27.54 1,787,516 -0.30(-1.08%)
Nov 05, 2010 28.22 28.25 27.66 27.84 3,622,924 -0.34(-1.21%)
Nov 04, 2010 28.07 28.20 27.66 28.18 3,595,810 +0.40(+1.43%)
Nov 03, 2010 27.85 27.92 27.28 27.78 1,647,542 -0.04(-0.15%)
Nov 02, 2010 27.85 28.20 27.73 27.83 2,914,432 +0.18(+0.64%)
Nov 01, 2010 27.70 28.03 27.52 27.65 2,399,464 +0.21(+0.76%)
Oct 29, 2010 27.37 27.70 27.18 27.44 4,056,776 -0.17(-0.61%)
Oct 28, 2010 28.29 28.42 27.54 27.61 3,269,421 -0.44(-1.56%)
Oct 27, 2010 28.15 28.44 27.86 28.04 2,997,627 -0.80(-2.77%)
Oct 25, 2010 28.34 29.13 28.29 28.84 6,208,113 +1.39(+5.08%)
Oct 22, 2010 27.73 27.83 27.36 27.45 1,889,699 -0.27(-0.97%)
Oct 21, 2010 27.66 28.02 27.46 27.72 1,770,072 +0.10(+0.38%)
Oct 20, 2010 26.98 27.86 26.95 27.61 2,543,742 +0.66(+2.46%)
Oct 19, 2010 27.13 27.42 26.76 26.95 2,543,468 -0.59(-2.16%)
Oct 18, 2010 27.39 27.66 27.30 27.54 1,638,235 +0.13(+0.47%)
Oct 15, 2010 27.47 27.60 27.07 27.41 1,926,698 +0.15(+0.55%)
Oct 14, 2010 27.46 27.54 27.09 27.26 1,948,849 -0.21(-0.76%)
Oct 13, 2010 27.48 27.68 27.30 27.47 2,044,423 +0.28(+1.03%)
Oct 12, 2010 27.36 27.36 26.98 27.19 3,059,939 -0.17(-0.63%)
Oct 11, 2010 27.22 27.47 27.13 27.37 2,402,551 +0.16(+0.58%)
Oct 08, 2010 27.21 27.29 26.80 27.21 2,524,337 +0.39(+1.47%)
Oct 07, 2010 26.65 26.89 26.44 26.81 3,649,108 +0.27(+1.00%)
Oct 06, 2010 26.59 26.68 26.46 26.55 2,072,611 -0.05(-0.20%)
Oct 05, 2010 26.14 26.65 26.04 26.60 3,026,236 +0.73(+2.82%)
Oct 04, 2010 26.01 26.12 25.71 25.87 2,605,507 -0.17(-0.66%)
Oct 01, 2010 26.04 26.16 25.83 26.04 2,237,905 +0.20(+0.77%)
Sep 30, 2010 25.84 26.14 25.56 25.84 40,280 +0.16(+0.63%)
Sep 29, 2010 25.54 25.97 25.44 25.68 4,289,868 +0.02(+0.08%)
Sep 28, 2010 25.35 25.72 25.04 25.66 2,174,579 +0.35(+1.39%)
Sep 27, 2010 25.48 25.49 25.06 25.30 2,091,255 -0.10(-0.38%)
Sep 24, 2010 25.32 25.40 25.05 25.40 2,194,008 +0.59(+2.36%)
Sep 23, 2010 24.74 25.04 24.43 24.82 2,477,224 -0.10(-0.39%)
Sep 22, 2010 24.79 25.08 24.71 24.91 2,070,988 +0.06(+0.25%)
Sep 21, 2010 25.02 25.11 24.74 24.85 2,160,958 -0.07(-0.27%)
Sep 20, 2010 24.58 25.02 24.49 24.92 3,352,301 +0.45(+1.83%)
Sep 17, 2010 24.47 24.55 24.11 24.47 3,861,603 +1.10(+4.69%)
Sep 15, 2010 23.31 23.46 23.10 23.37 120,508 -0.05(-0.21%)
Sep 14, 2010 23.43 23.50 23.14 23.42 3,104,612 -0.15(-0.64%)
Sep 13, 2010 23.03 23.63 23.03 23.57 2,979,859 +0.82(+3.61%)
Sep 10, 2010 22.91 23.01 22.70 22.75 2,013,191 -0.13(-0.56%)
Sep 09, 2010 23.02 23.03 22.62 22.88 3,474,683 +0.24(+1.05%)
Sep 08, 2010 22.50 22.82 22.50 22.64 2,112,484 +0.16(+0.70%)
Sep 07, 2010 22.90 22.90 22.43 22.49 2,108,079 -0.46(-1.99%)
Sep 03, 2010 22.49 23.07 22.49 22.94 3,299,920 +0.62(+2.76%)
Sep 02, 2010 22.45 22.50 22.25 22.33 824 -0.03(-0.16%)
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.