Indicators

Eastman Chemical (NY: EMN )

98.61 +0.53 (+0.54%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.16	13.16	12.60	12.90	10,565,039	-0.35(-2.63%)
Sep 27, 2002	13.84	14.00	13.23	13.25	1,147,653	-0.60(-4.32%)
Sep 26, 2002	13.63	13.93	13.62	13.84	1,567,295	+0.29(+2.17%)
Sep 25, 2002	13.16	13.69	13.04	13.55	1,993,744	+0.40(+3.03%)
Sep 24, 2002	13.31	13.45	12.99	13.15	1,585,347	-0.49(-3.57%)
Sep 23, 2002	13.84	13.84	13.42	13.64	2,249,140	-0.21(-1.51%)
Sep 20, 2002	13.69	13.90	13.59	13.85	1,679,752	+0.17(+1.21%)
Sep 19, 2002	13.94	14.07	13.68	13.68	1,833,345	-0.41(-2.90%)
Sep 18, 2002	14.09	14.15	13.55	14.09	3,423,428	-0.35(-2.43%)
Sep 17, 2002	14.73	14.73	14.39	14.44	1,393,875	-0.17(-1.16%)
Sep 16, 2002	14.59	14.69	14.48	14.61	1,396,242	+0.02(+0.16%)
Sep 13, 2002	14.77	14.83	14.38	14.59	1,799,016	-0.35(-2.37%)
Sep 12, 2002	15.16	15.16	14.90	14.94	878,940	-0.22(-1.45%)
Sep 11, 2002	15.29	15.37	15.16	15.16	633,902	-0.18(-1.15%)
Sep 10, 2002	15.26	15.37	15.13	15.34	1,835,120	+0.13(+0.87%)
Sep 09, 2002	15.21	15.28	14.95	15.21	1,658,740	+0.00(+0.00%)
Sep 06, 2002	15.10	15.30	14.97	15.21	1,541,252	+0.47(+3.21%)
Sep 05, 2002	14.96	14.97	14.61	14.73	1,635,657	-0.31(-2.07%)
Sep 04, 2002	14.88	15.09	14.77	15.04	1,073,964	+0.16(+1.09%)

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.