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 (%)
May 31, 2012 34.00 34.00 32.51 33.30 4,803,822 -0.62(-1.83%)
May 30, 2012 34.65 34.89 33.88 33.92 4,279,953 -1.47(-4.16%)
May 29, 2012 34.53 35.62 34.42 35.39 4,716,779 +1.34(+3.93%)
May 25, 2012 34.24 34.41 33.79 34.06 4,285,701 +0.44(+1.32%)
May 24, 2012 32.96 33.62 32.82 33.61 4,511,638 +0.72(+2.20%)
May 23, 2012 32.03 33.07 31.47 32.89 2,988,914 +0.37(+1.14%)
May 22, 2012 32.99 33.21 32.30 32.52 2,434,833 -0.29(-0.87%)
May 21, 2012 31.67 32.89 31.55 32.80 3,124,839 +1.17(+3.68%)
May 18, 2012 31.87 32.18 31.47 31.64 2,776,092 -0.14(-0.43%)
May 17, 2012 33.19 33.21 31.77 31.77 3,210,981 -1.36(-4.10%)
May 16, 2012 33.88 34.44 33.11 33.13 2,536,177 -0.66(-1.95%)
May 15, 2012 34.54 34.71 33.68 33.79 2,303,166 -0.72(-2.07%)
May 14, 2012 34.94 34.96 34.47 34.51 2,410,802 -1.02(-2.88%)
May 11, 2012 35.42 35.87 35.34 35.53 1,631,383 -0.23(-0.64%)
May 10, 2012 36.38 36.50 35.67 35.76 1,924,835 -0.10(-0.28%)
May 09, 2012 35.62 36.37 35.31 35.86 3,195,495 -0.35(-0.97%)
May 08, 2012 36.32 36.35 35.46 36.21 3,758,224 -0.43(-1.17%)
May 07, 2012 36.09 36.90 36.03 36.64 2,942,086 +0.37(+1.03%)
May 04, 2012 37.59 37.62 36.23 36.27 2,947,322 -1.57(-4.14%)
May 03, 2012 38.68 38.87 37.66 37.83 2,958,875 -0.87(-2.24%)
May 02, 2012 38.62 38.76 38.16 38.70 3,337,719 -0.20(-0.51%)
May 01, 2012 38.61 39.56 38.25 38.90 3,378,490 +0.30(+0.78%)
Apr 30, 2012 38.66 38.71 38.02 38.60 2,063,443 -0.06(-0.15%)
Apr 27, 2012 37.93 39.71 37.88 38.65 3,997,817 -0.11(-0.30%)
Apr 26, 2012 38.14 38.89 37.74 38.77 2,593,317 +0.21(+0.54%)
Apr 25, 2012 37.58 38.62 37.53 38.56 3,157,779 +1.53(+4.13%)
Apr 24, 2012 37.18 37.54 36.58 37.03 2,391,439 -0.31(-0.84%)
Apr 23, 2012 37.19 37.40 36.69 37.35 1,930,113 -0.39(-1.02%)
Apr 20, 2012 37.89 38.10 37.70 37.73 1,537,433 +0.01(+0.02%)
Apr 19, 2012 37.89 38.18 37.40 37.73 1,520,329 -0.11(-0.30%)
Apr 18, 2012 37.95 38.13 37.65 37.84 1,603,707 -0.46(-1.20%)
Apr 17, 2012 37.95 38.58 37.89 38.30 2,116,190 +0.79(+2.10%)
Apr 16, 2012 37.60 37.74 37.02 37.51 1,852,842 +0.22(+0.59%)
Apr 13, 2012 37.50 37.84 37.19 37.29 2,118,781 -0.45(-1.19%)
Apr 12, 2012 36.43 37.97 36.43 37.74 2,794,453 +1.32(+3.63%)
Apr 11, 2012 36.26 36.60 35.98 36.42 3,225,359 +0.72(+2.02%)
Apr 10, 2012 36.95 37.10 35.54 35.69 3,649,212 -1.25(-3.39%)
Apr 09, 2012 36.95 37.06 36.49 36.95 3,733,404 -0.30(-0.81%)
Apr 05, 2012 37.57 38.47 37.19 37.25 3,287,123 -0.52(-1.38%)
Apr 04, 2012 37.68 37.85 37.45 37.77 2,715,584 -0.38(-0.99%)
Apr 03, 2012 37.70 38.18 37.68 38.15 4,166,624 +0.38(+1.00%)
Apr 02, 2012 36.93 37.83 36.68 37.77 4,633,927 +0.80(+2.17%)
Mar 30, 2012 36.93 37.07 36.52 36.97 3,221,283 +0.34(+0.92%)
Mar 29, 2012 36.16 36.69 35.90 36.63 2,491,374 +0.07(+0.20%)
Mar 28, 2012 37.08 37.12 36.04 36.56 2,931,185 -0.61(-1.64%)
Mar 27, 2012 37.25 37.48 37.11 37.17 2,687,657 +0.03(+0.08%)
Mar 26, 2012 37.10 37.49 36.95 37.14 2,060,895 +0.51(+1.39%)
Mar 23, 2012 36.49 36.92 35.97 36.63 1,541,169 +0.29(+0.79%)
Mar 22, 2012 36.54 36.77 36.10 36.34 1,519,353 -0.46(-1.26%)
Mar 21, 2012 36.84 37.05 36.71 36.81 1,919,132 -0.01(-0.04%)
Mar 20, 2012 36.82 37.09 36.57 36.82 1,982,135 -0.26(-0.71%)
Mar 19, 2012 37.12 37.27 36.78 37.09 1,877,467 -0.12(-0.33%)
Mar 16, 2012 37.30 37.50 36.95 37.21 2,467,883 +0.06(+0.15%)
Mar 15, 2012 37.01 37.19 36.62 37.15 2,619,643 +0.31(+0.83%)
Mar 14, 2012 37.26 37.56 36.72 36.85 2,826,213 -0.43(-1.15%)
Mar 13, 2012 37.05 37.30 36.72 37.27 2,703,042 +0.49(+1.34%)
Mar 12, 2012 37.15 37.15 36.72 36.78 1,564,694 -0.28(-0.75%)
Mar 09, 2012 37.36 37.40 36.82 37.06 3,058,667 -0.28(-0.74%)
Mar 08, 2012 36.82 37.41 36.75 37.34 2,184,778 +0.93(+2.54%)
Mar 07, 2012 35.75 36.54 35.71 36.41 2,307,029 +0.75(+2.09%)
Mar 06, 2012 36.28 36.57 35.38 35.66 3,729,355 -1.51(-4.06%)
Mar 05, 2012 37.98 38.02 37.08 37.17 2,013,426 -0.93(-2.45%)
Mar 02, 2012 38.23 38.53 37.85 38.10 1,559,224 -0.17(-0.45%)
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.