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 (%)
Mar 31, 2004 14.48 14.48 14.30 14.42 2,446,036 -0.01(-0.05%)
Mar 30, 2004 14.43 14.46 14.36 14.43 2,099,265 +0.03(+0.23%)
Mar 29, 2004 14.31 14.53 14.26 14.40 2,110,213 +0.26(+1.82%)
Mar 26, 2004 14.23 14.23 14.06 14.14 1,782,674 -0.08(-0.59%)
Mar 25, 2004 13.80 14.31 13.77 14.23 2,772,095 +0.47(+3.44%)
Mar 24, 2004 13.84 13.94 13.67 13.75 1,967,599 -0.17(-1.21%)
Mar 23, 2004 13.57 14.54 13.57 13.92 5,416,963 +0.74(+5.59%)
Mar 22, 2004 13.36 13.36 13.06 13.18 1,544,787 -0.17(-1.29%)
Mar 19, 2004 13.26 13.52 13.22 13.36 1,740,067 +0.09(+0.71%)
Mar 18, 2004 13.45 13.45 13.12 13.26 1,817,884 -0.19(-1.41%)
Mar 17, 2004 13.33 13.51 13.30 13.45 1,537,686 +0.12(+0.94%)
Mar 16, 2004 13.41 13.47 13.12 13.33 1,780,307 +0.08(+0.61%)
Mar 15, 2004 13.54 13.57 13.22 13.25 2,390,706 -0.27(-2.02%)
Mar 12, 2004 13.41 13.62 13.38 13.52 1,616,390 +0.14(+1.06%)
Mar 11, 2004 13.31 13.53 13.21 13.38 2,215,546 -0.09(-0.70%)
Mar 10, 2004 13.90 13.91 13.43 13.47 1,632,071 -0.39(-2.80%)
Mar 09, 2004 14.00 14.08 13.72 13.86 3,570,082 -0.18(-1.30%)
Mar 08, 2004 13.99 14.24 13.99 14.04 1,813,741 -0.01(-0.05%)
Mar 05, 2004 14.12 14.20 13.97 14.05 1,451,289 -0.06(-0.46%)
Mar 04, 2004 14.23 14.24 13.85 14.11 4,887,930 -0.08(-0.55%)
Mar 03, 2004 14.25 14.28 14.10 14.19 1,235,297 -0.09(-0.66%)
Mar 02, 2004 14.41 14.50 14.23 14.29 1,981,505 -0.13(-0.89%)
Mar 01, 2004 14.29 14.59 14.28 14.41 1,871,142 +0.10(+0.71%)
Feb 27, 2004 14.20 14.41 13.96 14.31 3,720,981 -0.24(-1.63%)
Feb 26, 2004 14.60 14.62 14.47 14.55 1,840,370 -0.10(-0.69%)
Feb 25, 2004 14.51 14.65 14.45 14.65 1,665,506 +0.17(+1.19%)
Feb 24, 2004 14.49 14.53 14.40 14.48 2,416,448 -0.01(-0.05%)
Feb 23, 2004 14.48 14.53 14.43 14.49 1,008,949 +0.09(+0.66%)
Feb 20, 2004 14.60 14.63 14.20 14.39 1,555,143 -0.16(-1.07%)
Feb 19, 2004 14.43 14.77 14.43 14.55 1,804,273 +0.16(+1.13%)
Feb 18, 2004 14.48 14.50 14.23 14.38 1,498,038 -0.10(-0.68%)
Feb 17, 2004 14.38 14.50 14.38 14.48 1,809,303 +0.20(+1.37%)
Feb 13, 2004 14.47 14.51 14.28 14.29 2,006,951 -0.18(-1.26%)
Feb 12, 2004 14.40 14.53 14.30 14.47 2,226,197 +0.08(+0.59%)
Feb 11, 2004 14.06 14.39 14.01 14.38 1,774,389 +0.36(+2.55%)
Feb 10, 2004 13.91 14.08 13.84 14.03 1,614,023 +0.09(+0.63%)
Feb 09, 2004 13.68 14.00 13.63 13.94 2,341,590 +0.33(+2.43%)
Feb 06, 2004 13.43 13.62 13.43 13.61 2,269,396 +0.16(+1.16%)
Feb 05, 2004 13.32 13.52 13.32 13.45 1,785,633 +0.15(+1.14%)
Feb 04, 2004 13.41 13.44 13.27 13.30 1,748,648 -0.13(-0.93%)
Feb 03, 2004 13.44 13.48 13.36 13.42 2,291,587 +0.01(+0.08%)
Feb 02, 2004 13.52 13.53 13.38 13.41 1,976,475 -0.07(-0.50%)
Jan 30, 2004 13.35 13.59 13.35 13.48 3,955,022 +0.47(+3.61%)
Jan 29, 2004 13.07 13.23 12.98 13.01 2,638,654 +0.05(+0.39%)
Jan 28, 2004 12.89 13.21 12.89 12.96 2,633,328 +0.12(+0.92%)
Jan 27, 2004 12.99 13.18 12.84 12.84 2,734,814 -0.10(-0.76%)
Jan 26, 2004 13.01 13.02 12.86 12.94 2,037,722 -0.05(-0.42%)
Jan 23, 2004 13.29 13.35 12.99 13.00 2,619,717 -0.27(-2.06%)
Jan 22, 2004 13.38 13.42 13.23 13.27 1,236,480 -0.08(-0.61%)
Jan 21, 2004 13.37 13.41 13.21 13.35 1,082,327 -0.01(-0.08%)
Jan 20, 2004 13.28 13.41 13.22 13.36 1,357,199 +0.17(+1.26%)
Jan 16, 2004 13.32 13.32 13.15 13.19 2,633,032 -0.14(-1.04%)
Jan 15, 2004 13.45 13.51 13.18 13.33 2,052,220 -0.05(-0.38%)
Jan 14, 2004 13.42 13.46 13.31 13.38 2,892,222 -0.03(-0.25%)
Jan 13, 2004 13.57 13.63 13.38 13.42 1,459,278 -0.15(-1.12%)
Jan 12, 2004 13.43 13.57 13.42 13.57 1,139,432 +0.14(+1.01%)
Jan 09, 2004 13.71 13.71 13.42 13.43 1,961,977 -0.27(-2.00%)
Jan 08, 2004 13.63 13.75 13.58 13.71 1,388,266 +0.08(+0.62%)
Jan 07, 2004 13.65 13.69 13.42 13.62 2,182,407 -0.05(-0.35%)
Jan 06, 2004 13.78 13.78 13.57 13.67 1,948,662 -0.14(-1.00%)
Jan 05, 2004 13.52 13.83 13.51 13.81 2,984,241 +0.43(+3.18%)
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.