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 27.47 27.03 27.18 3,914,108 -0.51(-1.84%)
Nov 29, 2010 27.53 27.74 27.11 27.69 3,110,147 -0.08(-0.30%)
Nov 26, 2010 27.45 27.87 27.41 27.77 1,174,503 +0.01(+0.04%)
Nov 24, 2010 27.37 27.76 27.76 27.76 2,085,922 +0.60(+2.21%)
Nov 23, 2010 27.31 27.35 26.97 27.16 2,421,618 -0.57(-2.05%)
Nov 22, 2010 27.57 27.86 27.24 27.73 2,654,697 +0.10(+0.37%)
Nov 19, 2010 27.29 27.65 27.13 27.63 3,019,566 +0.05(+0.18%)
Nov 18, 2010 27.31 27.62 27.26 27.58 3,130,528 +0.66(+2.45%)
Nov 17, 2010 26.77 27.13 26.55 26.92 2,148,493 +0.23(+0.88%)
Nov 16, 2010 26.86 26.88 26.39 26.69 2,983,107 -0.36(-1.34%)
Nov 15, 2010 27.12 27.25 26.83 27.05 2,735,130 +0.02(+0.06%)
Nov 12, 2010 27.41 27.48 26.83 27.03 3,124,078 -0.67(-2.41%)
Nov 11, 2010 27.12 27.89 27.08 27.70 2,357,229 +0.31(+1.15%)
Nov 10, 2010 27.53 27.70 27.13 27.39 1,982,967 -0.14(-0.49%)
Nov 09, 2010 27.97 28.18 27.32 27.52 2,432,148 -0.02(-0.09%)
Nov 08, 2010 27.65 27.94 27.51 27.55 1,787,154 -0.30(-1.08%)
Nov 05, 2010 28.23 28.26 27.66 27.85 3,622,191 -0.34(-1.21%)
Nov 04, 2010 28.07 28.21 27.66 28.19 3,595,082 +0.40(+1.43%)
Nov 03, 2010 27.85 27.92 27.29 27.79 1,647,208 -0.04(-0.15%)
Nov 02, 2010 27.86 28.21 27.73 27.83 2,913,842 +0.18(+0.64%)
Nov 01, 2010 27.71 28.04 27.52 27.65 2,398,978 +0.21(+0.76%)
Oct 29, 2010 27.38 27.71 27.19 27.44 4,055,955 -0.17(-0.61%)
Oct 28, 2010 28.30 28.43 27.55 27.61 3,268,760 -0.44(-1.56%)
Oct 27, 2010 28.16 28.45 27.87 28.05 2,997,020 -0.80(-2.77%)
Oct 25, 2010 28.35 29.14 28.29 28.85 6,206,857 +1.39(+5.08%)
Oct 22, 2010 27.73 27.84 27.36 27.45 1,889,316 -0.27(-0.97%)
Oct 21, 2010 27.66 28.02 27.46 27.72 1,769,714 +0.10(+0.38%)
Oct 20, 2010 26.99 27.86 26.96 27.62 2,543,228 +0.66(+2.46%)
Oct 19, 2010 27.14 27.43 26.77 26.96 2,542,953 -0.59(-2.16%)
Oct 18, 2010 27.40 27.67 27.30 27.55 1,637,904 +0.13(+0.47%)
Oct 15, 2010 27.47 27.61 27.08 27.42 1,926,308 +0.15(+0.55%)
Oct 14, 2010 27.47 27.54 27.10 27.27 1,948,455 -0.21(-0.76%)
Oct 13, 2010 27.49 27.68 27.30 27.48 2,044,009 +0.28(+1.03%)
Oct 12, 2010 27.36 27.36 26.98 27.20 3,059,320 -0.17(-0.63%)
Oct 11, 2010 27.22 27.48 27.13 27.37 2,402,065 +0.16(+0.58%)
Oct 08, 2010 27.21 27.29 26.81 27.21 2,523,826 +0.39(+1.47%)
Oct 07, 2010 26.65 26.90 26.44 26.82 3,648,369 +0.27(+1.00%)
Oct 06, 2010 26.59 26.68 26.47 26.55 2,072,192 -0.05(-0.20%)
Oct 05, 2010 26.15 26.65 26.05 26.61 3,025,623 +0.73(+2.82%)
Oct 04, 2010 26.02 26.12 25.72 25.88 2,604,980 -0.17(-0.66%)
Oct 01, 2010 26.05 26.16 25.83 26.05 2,237,452 +0.20(+0.77%)
Sep 30, 2010 25.85 26.14 25.57 25.85 40,272 +0.16(+0.63%)
Sep 29, 2010 25.54 25.97 25.45 25.68 4,289,000 +0.02(+0.08%)
Sep 28, 2010 25.36 25.73 25.04 25.66 2,174,139 +0.35(+1.39%)
Sep 27, 2010 25.48 25.50 25.07 25.31 2,090,832 -0.10(-0.39%)
Sep 24, 2010 25.32 25.41 25.06 25.41 2,193,564 +0.59(+2.36%)
Sep 23, 2010 24.75 25.05 24.43 24.82 2,476,723 -0.10(-0.39%)
Sep 22, 2010 24.80 25.09 24.72 24.92 2,070,568 +0.06(+0.25%)
Sep 21, 2010 25.02 25.11 24.74 24.86 2,160,520 -0.07(-0.27%)
Sep 20, 2010 24.58 25.02 24.50 24.92 3,351,623 +0.45(+1.83%)
Sep 17, 2010 24.48 24.55 24.12 24.48 3,860,821 +1.10(+4.69%)
Sep 15, 2010 23.32 23.47 23.10 23.38 120,484 -0.05(-0.21%)
Sep 14, 2010 23.43 23.51 23.14 23.43 3,103,983 -0.15(-0.64%)
Sep 13, 2010 23.03 23.63 23.03 23.58 2,979,256 +0.82(+3.61%)
Sep 10, 2010 22.92 23.01 22.70 22.76 2,012,784 -0.13(-0.56%)
Sep 09, 2010 23.02 23.04 22.62 22.89 3,473,980 +0.24(+1.05%)
Sep 08, 2010 22.51 22.83 22.51 22.65 2,112,056 +0.16(+0.70%)
Sep 07, 2010 22.90 22.90 22.44 22.49 2,107,653 -0.46(-1.99%)
Sep 03, 2010 22.49 23.07 22.49 22.95 3,299,252 +0.62(+2.76%)
Sep 02, 2010 22.46 22.51 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.