Indicators

Eastman Chemical (NY: EMN )

98.61 +0.53 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.86	22.97	22.41	22.55	1,596,593	-0.47(-2.03%)
Sep 27, 2007	22.88	23.15	22.82	23.01	1,371,383	+0.29(+1.28%)
Sep 26, 2007	22.56	23.24	22.53	22.72	1,981,664	+0.35(+1.56%)
Sep 25, 2007	22.36	22.41	22.16	22.38	882,491	-0.08(-0.35%)
Sep 24, 2007	22.83	23.02	22.38	22.45	1,361,913	-0.39(-1.72%)
Sep 21, 2007	22.43	22.91	22.43	22.85	1,833,641	+0.28(+1.26%)
Sep 20, 2007	22.69	22.77	22.47	22.56	1,149,724	-0.13(-0.57%)
Sep 19, 2007	22.70	23.07	22.55	22.69	1,701,060	+0.22(+0.99%)
Sep 18, 2007	21.85	22.47	21.76	22.47	1,756,992	+0.76(+3.52%)
Sep 17, 2007	21.68	22.01	21.65	21.70	993,764	-0.01(-0.03%)
Sep 14, 2007	21.44	21.76	21.35	21.71	1,189,676	+0.13(+0.59%)
Sep 13, 2007	21.64	21.75	21.48	21.58	891,665	-0.15(-0.68%)
Sep 12, 2007	22.08	22.07	21.68	21.73	1,857,020	-0.34(-1.56%)
Sep 11, 2007	21.72	22.12	21.72	22.08	2,049,085	+0.40(+1.86%)
Sep 10, 2007	21.75	21.85	21.51	21.67	1,862,939	+0.06(+0.28%)
Sep 07, 2007	21.93	22.03	21.54	21.61	1,883,062	-0.63(-2.83%)
Sep 06, 2007	22.37	22.49	22.09	22.24	1,284,969	-0.20(-0.87%)
Sep 05, 2007	22.42	22.58	22.27	22.44	1,327,880	-0.22(-0.97%)

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.