Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastman Chemical (NY: EMN )

95.56 -0.57 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.681 9.127 8.435 8.841 0 -0.47(-5.08%)
Jan 29, 2009 9.651 9.706 9.287 9.314 2,920,532 -0.48(-4.87%)
Jan 28, 2009 9.427 9.890 9.355 9.791 3,337,947 +0.54(+5.82%)
Jan 27, 2009 9.440 9.498 9.096 9.253 4,026,713 -0.16(-1.74%)
Jan 26, 2009 9.699 9.917 9.307 9.416 3,642,764 -0.23(-2.37%)
Jan 23, 2009 9.423 9.757 9.287 9.645 0 -0.09(-0.94%)
Jan 22, 2009 9.767 9.921 9.502 9.737 3,068,592 -0.25(-2.52%)
Jan 21, 2009 9.594 9.989 9.440 9.989 3,584,378 +0.59(+6.27%)
Jan 20, 2009 10.28 10.28 9.382 9.399 4,113,995 -0.89(-8.64%)
Jan 16, 2009 10.31 10.49 10.04 10.29 0 +0.09(+0.90%)
Jan 15, 2009 9.979 10.30 9.648 10.20 3,670,796 +0.16(+1.56%)
Jan 14, 2009 10.37 10.38 9.955 10.04 3,190,862 -0.51(-4.87%)
Jan 13, 2009 10.50 10.81 10.46 10.55 3,860,197 -0.03(-0.32%)
Jan 12, 2009 10.89 10.96 10.46 10.59 2,940,533 -0.39(-3.54%)
Jan 09, 2009 11.21 11.34 10.85 10.98 3,092,382 -0.27(-2.39%)
Jan 08, 2009 10.96 11.33 10.80 11.25 4,123,725 +0.29(+2.64%)
Jan 07, 2009 11.39 11.44 10.91 10.96 4,146,448 -0.52(-4.51%)
Jan 06, 2009 11.37 11.63 11.08 11.47 3,949,665 +0.22(+1.97%)
Jan 05, 2009 11.28 11.52 10.98 11.25 3,384,501 -0.00(-0.03%)
Jan 02, 2009 10.85 11.27 10.70 11.26 0 +0.45(+4.19%)
Jan 01, 2009 10.39 10.85 10.32 10.80 0 +0.00(+0.00%)
Dec 31, 2008 10.39 10.85 10.32 10.80 3,259,360 +0.41(+3.93%)
Dec 30, 2008 9.887 10.43 9.788 10.39 2,955,644 +0.50(+5.03%)
Dec 29, 2008 10.06 10.06 9.638 9.897 3,212,733 -0.07(-0.68%)
Dec 26, 2008 9.743 9.989 9.713 9.965 0 +0.24(+2.42%)
Dec 24, 2008 9.628 9.829 9.628 9.730 920,555 +0.17(+1.78%)
Dec 23, 2008 9.757 9.938 9.519 9.559 1,985,129 -0.15(-1.58%)
Dec 22, 2008 10.02 10.12 9.505 9.713 1,895,409 -0.35(-3.49%)
Dec 19, 2008 10.23 10.41 10.02 10.06 3,763,516 -0.12(-1.14%)
Dec 18, 2008 10.78 10.78 10.09 10.18 3,224,039 -0.50(-4.69%)
Dec 17, 2008 10.61 10.83 10.48 10.68 3,659,119 +0.05(+0.48%)
Dec 16, 2008 10.36 10.69 10.15 10.63 3,017,517 +0.61(+6.09%)
Dec 15, 2008 10.15 10.39 9.812 10.02 3,036,644 -0.04(-0.44%)
Dec 12, 2008 9.651 10.19 9.321 10.06 0 +0.29(+2.93%)
Dec 11, 2008 10.27 10.29 9.679 9.778 3,370,878 -0.59(-5.69%)
Dec 10, 2008 10.27 10.52 10.09 10.37 4,292,180 +0.15(+1.50%)
Dec 09, 2008 10.57 10.91 10.15 10.21 3,873,957 -0.61(-5.63%)
Dec 08, 2008 10.09 10.92 9.850 10.82 4,317,893 +1.00(+10.24%)
Dec 05, 2008 9.369 9.883 8.987 9.818 0 +0.43(+4.57%)
Dec 04, 2008 9.532 9.914 9.243 9.389 3,808,708 -0.42(-4.27%)
Dec 03, 2008 9.559 10.07 9.175 9.808 4,140,677 +0.27(+2.86%)
Dec 02, 2008 9.365 10.30 9.232 9.536 7,928,366 -0.78(-7.56%)
Dec 01, 2008 10.98 11.00 10.28 10.32 4,163,513 -0.89(-7.96%)
Nov 28, 2008 11.24 11.24 10.96 11.21 1,632,919 -0.04(-0.39%)
Nov 26, 2008 10.41 11.26 10.23 11.25 3,869,792 +0.47(+4.36%)
Nov 25, 2008 10.53 11.00 10.36 10.78 4,985,402 +0.40(+3.80%)
Nov 24, 2008 9.594 10.56 9.573 10.39 5,306,155 +1.07(+11.48%)
Nov 21, 2008 9.324 9.410 8.813 9.318 6,382,094 +0.18(+1.94%)
Nov 20, 2008 10.33 10.41 9.127 9.140 7,142,229 -1.42(-13.45%)
Nov 19, 2008 11.09 11.43 10.56 10.56 4,462,918 -0.63(-5.63%)
Nov 18, 2008 11.33 11.60 10.79 11.19 4,466,038 -0.21(-1.82%)
Nov 17, 2008 11.83 12.21 11.40 11.40 4,781,739 -0.56(-4.65%)
Nov 14, 2008 12.11 12.41 11.82 11.95 0 -0.25(-2.04%)
Nov 13, 2008 11.44 12.21 10.98 12.20 4,557,625 +0.84(+7.44%)
Nov 12, 2008 12.64 12.83 11.36 11.36 6,847,354 -1.58(-12.19%)
Nov 11, 2008 13.40 13.45 12.87 12.94 5,106,384 -0.72(-5.24%)
Nov 10, 2008 13.97 14.22 13.49 13.65 3,032,878 -0.09(-0.67%)
Nov 07, 2008 13.24 13.80 13.13 13.74 0 +0.48(+3.62%)
Nov 06, 2008 13.80 14.08 13.26 13.26 3,042,174 -0.57(-4.11%)
Nov 05, 2008 14.27 14.53 13.80 13.83 2,747,258 -0.67(-4.61%)
Nov 04, 2008 14.04 14.65 14.04 14.50 2,727,964 +0.74(+5.40%)
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.