Indicators

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	13.31	13.60	13.27	13.57	1,527,047	+0.17(+1.29%)
Jan 30, 2002	13.21	13.43	13.14	13.40	1,350,667	+0.10(+0.76%)
Jan 29, 2002	13.37	13.48	13.16	13.30	1,763,503	-0.22(-1.60%)
Jan 28, 2002	13.51	13.58	13.36	13.51	2,010,316	+0.00(+0.00%)
Jan 25, 2002	13.30	13.51	13.14	13.51	1,989,305	+0.05(+0.35%)
Jan 24, 2002	12.88	13.48	12.81	13.47	2,312,471	+0.59(+4.57%)
Jan 23, 2002	12.84	12.89	12.66	12.88	2,213,331	+0.04(+0.34%)
Jan 22, 2002	12.89	12.91	12.74	12.83	1,234,067	-0.08(-0.60%)
Jan 21, 2002	13.09	13.11	12.81	12.91	2,774,728	+0.00(+0.00%)
Jan 18, 2002	13.09	13.11	12.81	12.91	2,768,809	-0.18(-1.39%)
Jan 17, 2002	13.16	13.16	12.68	13.09	2,556,621	-0.07(-0.51%)
Jan 16, 2002	12.84	13.50	12.84	13.16	5,850,723	-0.89(-6.35%)
Jan 15, 2002	14.12	14.30	13.96	14.05	1,406,896	-0.07(-0.48%)
Jan 14, 2002	14.63	14.63	13.99	14.12	2,118,334	-0.51(-3.49%)
Jan 11, 2002	14.51	14.73	14.45	14.63	2,295,306	+0.08(+0.58%)
Jan 10, 2002	14.50	14.76	14.39	14.55	3,418,692	+1.36(+10.33%)

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.