Skip to main content

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.85 11.08 10.81 11.05 3,319,553 +0.20(+1.84%)
May 29, 2003 10.96 11.13 10.81 10.85 3,895,155 -0.03(-0.25%)
May 28, 2003 10.86 10.98 10.78 10.87 6,781,453 +0.02(+0.16%)
May 27, 2003 10.78 10.88 10.66 10.86 5,392,905 +0.05(+0.47%)
May 23, 2003 10.51 10.91 10.48 10.81 6,050,186 +0.31(+2.96%)
May 22, 2003 10.48 10.53 10.39 10.50 2,512,822 +0.04(+0.36%)
May 21, 2003 10.24 10.48 10.15 10.46 3,007,633 +0.17(+1.64%)
May 20, 2003 10.25 10.36 10.15 10.29 1,374,934 +0.04(+0.43%)
May 19, 2003 10.44 10.44 10.24 10.25 1,409,263 -0.20(-1.88%)
May 16, 2003 10.50 10.51 10.35 10.44 1,394,466 -0.08(-0.77%)
May 15, 2003 10.41 10.56 10.37 10.52 2,509,566 +0.14(+1.37%)
May 14, 2003 10.50 10.50 10.31 10.38 1,058,279 -0.09(-0.87%)
May 13, 2003 10.59 10.59 10.45 10.47 1,150,612 -0.12(-1.15%)
May 12, 2003 10.35 10.66 10.24 10.59 2,676,180 +0.22(+2.12%)
May 09, 2003 10.24 10.42 10.15 10.37 2,086,965 +0.20(+1.92%)
May 08, 2003 10.15 10.26 10.14 10.18 1,743,379 -0.07(-0.69%)
May 07, 2003 10.44 10.44 10.22 10.25 1,177,543 -0.20(-1.88%)
May 06, 2003 10.21 10.48 10.21 10.44 2,549,814 +0.21(+2.05%)
May 05, 2003 10.20 10.27 10.11 10.24 1,739,828 +0.03(+0.33%)
May 02, 2003 10.13 10.24 10.13 10.20 2,271,335 +0.02(+0.20%)
May 01, 2003 10.29 10.29 10.09 10.18 2,300,337 -0.14(-1.31%)
Apr 30, 2003 10.34 10.44 10.29 10.32 2,828,293 -0.09(-0.88%)
Apr 29, 2003 10.42 10.49 10.27 10.41 2,661,087 +0.03(+0.33%)
Apr 28, 2003 10.13 10.42 10.12 10.37 4,324,859 +0.25(+2.44%)
Apr 25, 2003 10.24 10.24 10.05 10.13 3,454,205 +0.17(+1.66%)
Apr 24, 2003 10.14 10.20 9.948 9.961 1,075,740 -0.18(-1.73%)
Apr 23, 2003 10.04 10.19 9.938 10.14 3,438,520 +0.08(+0.81%)
Apr 22, 2003 9.816 10.08 9.684 10.06 1,420,509 +0.24(+2.44%)
Apr 21, 2003 9.901 9.928 9.786 9.816 1,292,959 -0.08(-0.85%)
Apr 17, 2003 9.901 9.968 9.887 9.901 1,064,790 +0.00(+0.00%)
Apr 16, 2003 10.12 10.14 9.884 9.901 1,269,284 -0.24(-2.33%)
Apr 15, 2003 9.867 10.14 9.766 10.14 1,833,345 +0.17(+1.73%)
Apr 14, 2003 9.738 9.989 9.715 9.965 910,605 +0.23(+2.32%)
Apr 11, 2003 9.884 9.968 9.708 9.738 1,027,797 -0.05(-0.48%)
Apr 10, 2003 9.813 9.894 9.752 9.786 1,217,495 -0.01(-0.10%)
Apr 09, 2003 9.955 10.08 9.796 9.796 1,021,287 -0.16(-1.56%)
Apr 08, 2003 10.05 10.06 9.914 9.951 1,065,382 -0.12(-1.17%)
Apr 07, 2003 10.29 10.31 10.06 10.07 1,710,826 -0.03(-0.33%)
Apr 04, 2003 10.17 10.17 10.06 10.10 1,057,983 +0.06(+0.61%)
Apr 03, 2003 10.14 10.14 9.938 10.04 872,133 -0.05(-0.54%)
Apr 02, 2003 9.938 10.19 9.911 10.10 1,147,653 +0.29(+2.93%)
Apr 01, 2003 9.830 9.850 9.570 9.809 1,759,360 +0.01(+0.14%)
Mar 31, 2003 9.586 9.904 9.586 9.796 1,480,289 -0.19(-1.90%)
Mar 28, 2003 10.08 10.08 9.901 9.985 2,088,149 -0.09(-0.94%)
Mar 27, 2003 10.17 10.19 10.04 10.08 2,338,513 -0.22(-2.13%)
Mar 26, 2003 10.46 10.48 10.25 10.30 1,656,669 -0.19(-1.84%)
Mar 25, 2003 10.46 10.57 10.38 10.49 1,283,785 +0.03(+0.32%)
Mar 24, 2003 10.95 10.95 10.36 10.46 1,745,451 -0.50(-4.53%)
Mar 21, 2003 10.59 10.99 10.55 10.95 1,523,496 +0.55(+5.26%)
Mar 20, 2003 10.45 10.50 10.23 10.41 1,828,314 -0.04(-0.39%)
Mar 19, 2003 10.30 10.46 10.30 10.45 1,738,644 +0.17(+1.61%)
Mar 18, 2003 10.16 10.28 10.03 10.28 2,147,041 +0.21(+2.08%)
Mar 17, 2003 9.580 10.07 9.529 10.07 2,072,464 +0.43(+4.49%)
Mar 14, 2003 9.640 9.698 9.472 9.640 2,224,577 +0.08(+0.88%)
Mar 13, 2003 9.529 9.576 9.313 9.556 4,071,831 +0.13(+1.40%)
Mar 12, 2003 9.867 9.867 9.377 9.424 4,342,024 -0.60(-6.03%)
Mar 11, 2003 10.14 10.31 9.867 10.03 2,230,791 -0.16(-1.53%)
Mar 10, 2003 10.37 10.44 10.17 10.18 743,695 -0.21(-2.05%)
Mar 07, 2003 10.38 10.55 10.31 10.40 1,697,804 +0.01(+0.13%)
Mar 06, 2003 10.53 10.53 10.33 10.38 956,180 -0.17(-1.63%)
Mar 05, 2003 10.48 10.56 10.38 10.56 1,075,740 +0.08(+0.74%)
Mar 04, 2003 10.78 10.78 10.40 10.48 1,041,706 -0.29(-2.67%)
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.