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 (%)
Oct 31, 2011 29.11 29.16 27.75 27.76 2,827,440 -1.86(-6.27%)
Oct 28, 2011 27.78 30.11 27.78 29.61 4,840,167 +1.32(+4.67%)
Oct 27, 2011 28.00 28.90 27.42 28.29 3,962,236 +1.72(+6.46%)
Oct 26, 2011 26.57 26.90 25.92 26.58 2,159,080 +0.47(+1.79%)
Oct 25, 2011 27.37 27.47 26.05 26.11 2,397,951 -1.31(-4.79%)
Oct 24, 2011 26.56 27.42 26.46 27.42 1,740,897 +0.96(+3.63%)
Oct 21, 2011 26.03 26.52 25.81 26.46 1,719,392 +0.90(+3.51%)
Oct 20, 2011 25.11 25.76 24.78 25.57 3,477,529 +0.04(+0.14%)
Oct 19, 2011 26.82 26.82 25.45 25.53 2,486,178 -1.22(-4.57%)
Oct 18, 2011 26.22 26.96 25.64 26.75 3,170,968 +0.45(+1.69%)
Oct 17, 2011 26.84 27.00 26.26 26.31 2,687,156 -0.67(-2.49%)
Oct 14, 2011 26.78 27.06 26.35 26.98 1,991,553 +0.73(+2.80%)
Oct 13, 2011 26.19 26.39 25.88 26.24 2,217,385 -0.15(-0.56%)
Oct 12, 2011 26.39 26.83 26.21 26.39 2,207,857 +0.23(+0.86%)
Oct 11, 2011 25.87 26.41 25.71 26.17 2,111,036 +0.12(+0.46%)
Oct 10, 2011 25.68 26.05 25.55 26.05 1,926,052 +0.98(+3.92%)
Oct 07, 2011 25.66 25.74 24.80 25.06 4,043,517 -0.30(-1.20%)
Oct 06, 2011 25.30 25.63 25.14 25.37 4,755,953 +0.24(+0.96%)
Oct 05, 2011 25.35 25.53 24.65 25.13 5,282,132 -0.16(-0.64%)
Oct 04, 2011 23.71 25.40 23.46 25.29 5,183,277 +1.11(+4.59%)
Oct 03, 2011 23.98 24.67 23.85 24.18 10,161,962 -0.02(-0.10%)
Sep 30, 2011 24.60 24.83 24.10 24.21 4,037,561 -0.78(-3.12%)
Sep 29, 2011 25.21 25.75 24.41 24.99 3,794,663 +0.41(+1.67%)
Sep 28, 2011 25.41 25.52 24.32 24.58 4,058,383 -0.76(-3.00%)
Sep 27, 2011 25.64 26.05 25.17 25.34 3,466,490 +0.35(+1.38%)
Sep 26, 2011 23.99 25.00 23.72 24.99 4,336,520 +1.34(+5.68%)
Sep 23, 2011 23.37 24.32 23.37 23.65 3,396,016 +0.12(+0.51%)
Sep 22, 2011 24.33 24.33 22.92 23.53 4,624,757 -1.56(-6.21%)
Sep 21, 2011 25.90 26.05 25.06 25.09 3,670,890 -0.77(-2.96%)
Sep 20, 2011 26.63 26.69 25.81 25.85 2,886,287 -0.70(-2.65%)
Sep 19, 2011 26.30 26.71 25.91 26.55 2,231,945 -0.37(-1.39%)
Sep 16, 2011 27.04 27.23 26.53 26.93 2,546,161 +0.01(+0.03%)
Sep 15, 2011 26.54 26.93 26.24 26.92 2,927,610 +0.66(+2.50%)
Sep 14, 2011 26.03 26.73 25.38 26.27 3,212,631 +0.31(+1.21%)
Sep 13, 2011 25.25 26.12 25.20 25.95 3,311,451 +0.69(+2.74%)
Sep 12, 2011 24.98 25.40 24.73 25.26 3,191,164 -0.16(-0.65%)
Sep 09, 2011 26.12 26.15 25.04 25.42 4,813,530 -1.06(-4.00%)
Sep 08, 2011 26.85 27.21 26.34 26.48 3,518,788 -0.45(-1.67%)
Sep 07, 2011 26.66 27.62 26.66 26.93 6,313,060 +0.69(+2.65%)
Sep 06, 2011 26.41 26.84 25.88 26.24 5,739,106 -1.19(-4.35%)
Sep 02, 2011 27.62 27.99 27.32 27.43 1,725,152 -0.96(-3.40%)
Sep 01, 2011 29.02 29.10 28.34 28.39 2,302,429 -0.62(-2.13%)
Aug 31, 2011 29.28 29.64 28.71 29.01 2,344,916 -0.09(-0.31%)
Aug 30, 2011 28.63 29.41 28.59 29.10 2,094,050 +0.26(+0.90%)
Aug 29, 2011 28.20 28.87 28.14 28.84 2,138,485 +1.12(+4.05%)
Aug 26, 2011 26.83 28.00 26.35 27.72 2,687,997 +0.63(+2.34%)
Aug 25, 2011 27.48 27.66 26.90 27.09 2,807,799 -0.28(-1.04%)
Aug 24, 2011 27.18 27.43 26.77 27.37 4,117,740 +0.19(+0.68%)
Aug 23, 2011 26.40 27.18 26.15 27.18 3,095,013 +0.93(+3.55%)
Aug 22, 2011 27.36 27.44 26.14 26.25 2,670,536 -0.40(-1.50%)
Aug 19, 2011 26.67 27.57 26.60 26.65 2,586,933 -0.49(-1.82%)
Aug 18, 2011 28.17 28.18 26.89 27.15 4,679,549 -2.11(-7.20%)
Aug 17, 2011 29.88 30.22 29.14 29.25 2,247,739 -0.26(-0.89%)
Aug 16, 2011 29.70 30.09 29.28 29.52 2,776,254 -0.69(-2.29%)
Aug 15, 2011 30.12 30.29 29.74 30.21 1,833,057 +0.42(+1.40%)
Aug 12, 2011 28.87 30.25 28.87 29.79 4,696,722 +0.33(+1.11%)
Aug 11, 2011 28.48 29.98 28.27 29.46 3,275,639 +1.14(+4.02%)
Aug 10, 2011 28.05 29.33 27.89 28.32 5,067,353 -1.06(-3.60%)
Aug 09, 2011 29.33 29.41 27.47 29.38 3,194,209 +2.01(+7.33%)
Aug 08, 2011 29.33 29.33 26.96 27.38 5,491,710 -2.78(-9.22%)
Aug 05, 2011 30.58 31.21 28.93 30.16 5,326,387 +0.07(+0.24%)
Aug 04, 2011 31.96 32.00 30.06 30.08 4,149,428 -2.24(-6.94%)
Aug 03, 2011 32.61 32.86 31.51 32.33 4,125,771 -0.28(-0.85%)
Aug 02, 2011 33.48 34.06 32.57 32.61 3,040,081 -1.34(-3.94%)
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.