Skip to main content

Eastman Chemical (NY: EMN )

98.20 +0.25 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.57 15.91 15.55 15.87 2,396,624 +0.26(+1.69%)
Sep 29, 2005 15.55 15.68 15.38 15.61 1,723,202 +0.02(+0.15%)
Sep 28, 2005 15.76 15.78 15.52 15.59 1,622,603 -0.05(-0.35%)
Sep 27, 2005 15.68 15.84 15.50 15.64 2,931,278 +0.02(+0.13%)
Sep 26, 2005 16.02 16.04 15.53 15.62 3,145,791 -0.32(-2.04%)
Sep 23, 2005 15.95 16.14 15.31 15.95 4,718,391 +0.52(+3.35%)
Sep 22, 2005 15.11 15.44 14.91 15.43 2,892,518 +0.32(+2.13%)
Sep 21, 2005 15.50 15.54 14.90 15.11 3,265,622 -0.39(-2.51%)
Sep 20, 2005 15.82 15.92 15.50 15.50 2,815,590 -0.22(-1.38%)
Sep 19, 2005 15.76 15.84 15.67 15.71 2,774,166 -0.22(-1.40%)
Sep 16, 2005 15.89 16.02 15.77 15.94 1,626,450 +0.13(+0.83%)
Sep 15, 2005 16.01 16.01 15.80 15.80 1,141,503 -0.12(-0.76%)
Sep 14, 2005 16.02 16.21 15.91 15.93 2,197,793 -0.11(-0.72%)
Sep 13, 2005 16.42 16.42 16.04 16.04 2,493,968 -0.56(-3.38%)
Sep 12, 2005 16.72 16.75 16.56 16.60 1,579,701 -0.10(-0.61%)
Sep 09, 2005 16.81 16.82 16.46 16.70 2,316,145 -0.00(-0.02%)
Sep 08, 2005 16.77 16.88 16.65 16.71 2,253,123 -0.06(-0.34%)
Sep 07, 2005 16.36 16.83 16.34 16.76 4,013,902 +0.47(+2.90%)
Sep 06, 2005 16.36 16.44 16.16 16.29 2,421,182 -0.02(-0.15%)
Sep 02, 2005 16.30 16.35 16.00 16.31 2,198,089 +0.10(+0.60%)
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.