Skip to main content

Eastman Chemical (NY: EMN )

99.19 +0.49 (+0.50%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.30 10.77 10.24 10.72 3,285,443 +0.41(+3.93%)
Dec 30, 2008 9.808 10.35 9.710 10.31 2,979,297 +0.49(+5.03%)
Dec 29, 2008 9.977 9.977 9.561 9.818 3,238,443 -0.07(-0.68%)
Dec 26, 2008 9.666 9.909 9.636 9.886 0 +0.23(+2.42%)
Dec 24, 2008 9.551 9.751 9.551 9.653 927,922 +0.17(+1.78%)
Dec 23, 2008 9.680 9.859 9.443 9.484 2,001,015 -0.15(-1.58%)
Dec 22, 2008 9.936 10.04 9.430 9.636 1,910,577 -0.35(-3.49%)
Dec 19, 2008 10.15 10.33 9.940 9.984 3,793,634 -0.11(-1.14%)
Dec 18, 2008 10.69 10.69 10.01 10.10 3,249,840 -0.50(-4.69%)
Dec 17, 2008 10.53 10.74 10.40 10.60 3,688,402 +0.05(+0.48%)
Dec 16, 2008 10.27 10.60 10.07 10.54 3,041,665 +0.60(+6.09%)
Dec 15, 2008 10.06 10.31 9.734 9.940 3,060,945 -0.04(-0.44%)
Dec 12, 2008 9.575 10.11 9.247 9.984 0 +0.28(+2.93%)
Dec 11, 2008 10.19 10.20 9.602 9.700 3,397,854 -0.58(-5.69%)
Dec 10, 2008 10.19 10.44 10.01 10.28 4,326,528 +0.15(+1.50%)
Dec 09, 2008 10.49 10.82 10.06 10.13 3,904,959 -0.61(-5.63%)
Dec 08, 2008 10.01 10.84 9.772 10.74 4,352,447 +1.00(+10.24%)
Dec 05, 2008 9.294 9.805 8.916 9.740 0 +0.43(+4.57%)
Dec 04, 2008 9.457 9.835 9.169 9.315 3,839,188 -0.42(-4.27%)
Dec 03, 2008 9.484 9.994 9.102 9.730 4,173,813 +0.27(+2.86%)
Dec 02, 2008 9.291 10.22 9.159 9.460 7,991,813 -0.77(-7.56%)
Dec 01, 2008 10.89 10.91 10.20 10.23 4,196,832 -0.89(-7.96%)
Nov 28, 2008 11.15 11.15 10.87 11.12 1,645,986 -0.04(-0.39%)
Nov 26, 2008 10.33 11.17 10.15 11.16 3,900,760 +0.47(+4.36%)
Nov 25, 2008 10.45 10.91 10.28 10.70 5,025,298 +0.39(+3.80%)
Nov 24, 2008 9.517 10.47 9.497 10.30 5,348,618 +1.06(+11.48%)
Nov 21, 2008 9.250 9.335 8.743 9.244 6,433,167 +0.18(+1.94%)
Nov 20, 2008 10.25 10.33 9.054 9.068 7,199,386 -1.41(-13.45%)
Nov 19, 2008 11.00 11.34 10.48 10.48 4,498,633 -0.63(-5.63%)
Nov 18, 2008 11.24 11.50 10.70 11.10 4,501,778 -0.21(-1.82%)
Nov 17, 2008 11.73 12.11 11.31 11.31 4,820,005 -0.55(-4.65%)
Nov 14, 2008 12.02 12.31 11.73 11.86 0 -0.25(-2.04%)
Nov 13, 2008 11.35 12.12 10.89 12.11 4,594,098 +0.84(+7.44%)
Nov 12, 2008 12.54 12.72 11.27 11.27 6,902,151 -1.56(-12.19%)
Nov 11, 2008 13.30 13.35 12.77 12.83 5,147,248 -0.71(-5.24%)
Nov 10, 2008 13.86 14.10 13.38 13.54 3,057,149 -0.09(-0.67%)
Nov 07, 2008 13.13 13.69 13.02 13.63 0 +0.48(+3.62%)
Nov 06, 2008 13.69 13.97 13.16 13.16 3,066,519 -0.56(-4.11%)
Nov 05, 2008 14.16 14.41 13.69 13.72 2,769,243 -0.66(-4.61%)
Nov 04, 2008 13.93 14.53 13.93 14.38 2,749,795 +0.74(+5.40%)
Nov 03, 2008 13.84 13.84 13.52 13.65 2,968,050 -0.00(-0.02%)
Oct 31, 2008 13.57 13.83 13.21 13.65 0 +0.10(+0.75%)
Oct 30, 2008 13.52 13.71 12.91 13.55 4,023,897 +0.45(+3.40%)
Oct 29, 2008 12.45 13.57 12.26 13.10 4,310,367 +0.73(+5.93%)
Oct 28, 2008 11.71 12.38 11.40 12.37 3,882,481 +0.82(+7.11%)
Oct 27, 2008 11.98 12.45 11.34 11.55 3,441,984 -0.78(-6.36%)
Oct 24, 2008 11.64 12.79 10.31 12.33 0 -0.11(-0.92%)
Oct 23, 2008 13.05 13.27 11.74 12.45 6,300,267 -0.47(-3.66%)
Oct 22, 2008 14.00 14.12 12.47 12.92 5,103,774 -1.45(-10.09%)
Oct 21, 2008 14.65 15.05 14.29 14.37 2,990,883 -0.86(-5.62%)
Oct 20, 2008 14.08 15.23 14.00 15.23 2,877,638 +1.25(+8.92%)
Oct 17, 2008 13.91 14.67 13.76 13.98 0 -0.59(-4.04%)
Oct 16, 2008 14.03 14.58 13.19 14.57 5,263,836 +0.62(+4.43%)
Oct 15, 2008 15.66 15.66 13.93 13.95 4,041,454 -1.83(-11.61%)
Oct 14, 2008 15.74 16.02 15.19 15.78 5,487,317 +0.64(+4.24%)
Oct 13, 2008 14.22 15.24 14.15 15.14 4,889,711 +1.17(+8.37%)
Oct 10, 2008 13.82 14.57 12.95 13.97 0 -0.31(-2.18%)
Oct 09, 2008 15.33 15.81 14.28 14.28 9,561,958 -0.26(-1.79%)
Oct 08, 2008 15.31 16.14 14.54 14.54 7,023,127 -1.10(-7.04%)
Oct 07, 2008 16.67 16.83 15.55 15.64 4,706,949 -0.89(-5.36%)
Oct 06, 2008 16.84 16.84 15.80 16.53 4,421,121 -0.61(-3.57%)
Oct 03, 2008 17.43 17.65 17.03 17.14 0 -0.04(-0.22%)
Oct 02, 2008 18.47 18.48 17.14 17.18 4,199,140 -1.30(-7.03%)
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.