Skip to main content

Eastman Chemical (NY: EMN )

99.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.10 20.26 20.02 20.04 1,356,586 -0.06(-0.29%)
Dec 28, 2006 20.07 20.24 20.01 20.10 955,292 -0.09(-0.47%)
Dec 27, 2006 20.07 20.21 20.04 20.19 918,596 +0.20(+1.00%)
Dec 26, 2006 19.89 20.17 19.89 19.99 941,383 +0.06(+0.29%)
Dec 22, 2006 19.93 20.03 19.90 19.94 1,216,311 +0.02(+0.10%)
Dec 21, 2006 19.83 20.10 19.83 19.92 2,627,646 -0.09(-0.46%)
Dec 20, 2006 19.94 20.08 19.89 20.01 1,874,776 +0.10(+0.53%)
Dec 19, 2006 19.74 19.97 19.65 19.90 1,596,001 +0.16(+0.82%)
Dec 18, 2006 19.90 19.90 19.69 19.74 742,512 -0.09(-0.48%)
Dec 15, 2006 19.77 19.94 19.77 19.84 1,142,918 +0.08(+0.43%)
Dec 14, 2006 19.71 19.86 19.65 19.75 2,264,529 -0.06(-0.29%)
Dec 13, 2006 19.80 19.97 19.77 19.81 2,128,396 +0.06(+0.33%)
Dec 12, 2006 19.94 19.95 19.69 19.74 1,502,188 -0.28(-1.38%)
Dec 11, 2006 20.14 20.19 20.00 20.02 1,044,370 -0.13(-0.64%)
Dec 08, 2006 20.03 20.21 20.02 20.15 904,687 +0.05(+0.24%)
Dec 07, 2006 20.21 20.27 20.04 20.10 852,897 -0.05(-0.23%)
Dec 06, 2006 20.12 20.25 20.12 20.15 1,429,979 -0.03(-0.13%)
Dec 05, 2006 19.92 20.24 19.91 20.18 1,949,649 +0.20(+1.01%)
Dec 04, 2006 19.56 19.98 19.56 19.97 2,717,020 +0.41(+2.11%)
Dec 01, 2006 19.76 20.02 19.51 19.56 3,192,003 -0.50(-2.51%)
Nov 30, 2006 19.94 20.11 19.94 20.06 1,986,049 +0.09(+0.47%)
Nov 29, 2006 19.93 20.15 19.88 19.97 1,588,307 +0.07(+0.34%)
Nov 28, 2006 19.86 20.11 19.78 19.90 2,285,540 -0.00(-0.02%)
Nov 27, 2006 20.27 20.28 19.89 19.91 1,669,690 -0.45(-2.22%)
Nov 24, 2006 20.34 20.48 20.23 20.36 335,003 -0.01(-0.07%)
Nov 22, 2006 20.27 20.44 20.23 20.37 1,131,672 +0.21(+1.02%)
Nov 21, 2006 20.27 20.31 20.09 20.17 1,220,454 -0.11(-0.53%)
Nov 20, 2006 20.27 20.38 20.24 20.27 860,887 -0.06(-0.28%)
Nov 17, 2006 20.40 20.44 20.19 20.33 2,914,116 -0.15(-0.73%)
Nov 16, 2006 20.53 20.55 20.41 20.48 2,004,694 +0.03(+0.17%)
Nov 15, 2006 20.14 20.48 20.10 20.45 2,122,478 +0.19(+0.93%)
Nov 14, 2006 20.37 20.37 20.05 20.26 1,466,380 -0.15(-0.75%)
Nov 13, 2006 20.20 20.41 20.19 20.41 1,790,729 +0.23(+1.12%)
Nov 10, 2006 20.27 20.27 20.05 20.18 1,001,459 -0.05(-0.25%)
Nov 09, 2006 20.27 20.36 20.21 20.23 1,289,112 -0.01(-0.07%)
Nov 08, 2006 20.19 20.44 20.17 20.25 1,474,074 +0.02(+0.12%)
Nov 07, 2006 20.26 20.44 20.22 20.22 1,382,333 -0.04(-0.18%)
Nov 06, 2006 20.17 20.32 20.15 20.26 1,240,282 +0.16(+0.81%)
Nov 03, 2006 20.28 20.34 20.04 20.10 1,877,440 -0.30(-1.47%)
Nov 02, 2006 20.22 20.44 20.15 20.40 2,752,533 +0.12(+0.58%)
Nov 01, 2006 20.56 20.58 20.22 20.28 3,685,334 -0.30(-1.48%)
Oct 31, 2006 20.53 20.64 20.48 20.59 2,804,618 -0.10(-0.51%)
Oct 30, 2006 20.12 20.71 20.12 20.69 3,519,312 +0.47(+2.34%)
Oct 27, 2006 19.59 20.29 19.29 20.22 5,188,707 +0.68(+3.46%)
Oct 26, 2006 19.52 19.55 19.34 19.54 1,382,629 +0.10(+0.54%)
Oct 25, 2006 19.43 19.51 19.29 19.44 1,054,432 -0.01(-0.05%)
Oct 24, 2006 19.27 19.52 19.26 19.45 1,264,845 +0.17(+0.86%)
Oct 23, 2006 19.18 19.40 19.18 19.28 994,948 -0.03(-0.16%)
Oct 20, 2006 19.28 19.31 19.07 19.31 1,033,716 +0.03(+0.16%)
Oct 19, 2006 19.18 19.34 19.12 19.28 933,393 +0.10(+0.55%)
Oct 18, 2006 19.22 19.41 19.12 19.18 1,401,273 +0.09(+0.46%)
Oct 17, 2006 19.19 19.28 18.98 19.09 1,159,490 -0.23(-1.21%)
Oct 16, 2006 19.13 19.36 19.13 19.32 1,034,308 +0.16(+0.85%)
Oct 13, 2006 19.00 19.25 19.00 19.16 1,191,748 +0.14(+0.71%)
Oct 12, 2006 19.04 19.12 18.99 19.02 1,672,058 +0.01(+0.07%)
Oct 11, 2006 19.06 19.09 18.83 19.01 1,349,780 -0.13(-0.69%)
Oct 10, 2006 18.87 19.30 18.85 19.14 2,348,575 +0.39(+2.05%)
Oct 09, 2006 18.69 18.81 18.69 18.76 936,056 -0.03(-0.16%)
Oct 06, 2006 18.47 18.80 18.43 18.79 1,327,288 +0.27(+1.44%)
Oct 05, 2006 18.37 18.57 18.31 18.52 1,812,629 +0.04(+0.22%)
Oct 04, 2006 18.25 18.48 18.25 18.48 1,213,943 +0.15(+0.83%)
Oct 03, 2006 18.25 18.41 18.23 18.33 976,896 +0.01(+0.07%)
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.