Skip to main content

Eastman Chemical (NY: EMN )

98.08 -0.92 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.21 18.47 18.18 18.38 2,409,243 +0.19(+1.02%)
Nov 29, 2004 18.16 18.24 17.93 18.19 1,517,873 -0.02(-0.09%)
Nov 26, 2004 18.00 18.27 18.00 18.21 862,959 +0.13(+0.71%)
Nov 24, 2004 18.08 18.21 17.98 18.08 2,118,926 +0.05(+0.30%)
Nov 23, 2004 17.72 18.02 17.68 18.02 2,997,275 +0.34(+1.91%)
Nov 22, 2004 17.27 17.69 17.25 17.69 1,896,972 +0.32(+1.83%)
Nov 19, 2004 17.42 17.45 17.23 17.37 1,383,813 -0.20(-1.15%)
Nov 18, 2004 17.30 17.63 17.28 17.57 1,759,064 +0.33(+1.90%)
Nov 17, 2004 17.02 17.37 17.02 17.24 2,021,266 +0.31(+1.84%)
Nov 16, 2004 17.14 17.18 16.91 16.93 2,029,257 -0.15(-0.85%)
Nov 15, 2004 17.23 17.28 17.02 17.08 1,093,200 -0.17(-0.98%)
Nov 12, 2004 16.90 17.26 16.90 17.25 1,862,939 +0.09(+0.51%)
Nov 11, 2004 16.90 17.20 16.84 17.16 1,484,432 +0.26(+1.52%)
Nov 10, 2004 16.86 17.03 16.81 16.90 1,164,817 -0.01(-0.06%)
Nov 09, 2004 16.77 16.98 16.73 16.91 1,369,312 +0.14(+0.81%)
Nov 08, 2004 16.68 16.86 16.64 16.78 1,477,329 +0.09(+0.57%)
Nov 05, 2004 16.56 16.70 16.49 16.68 1,516,985 +0.16(+0.94%)
Nov 04, 2004 16.19 16.53 16.17 16.53 2,323,125 +0.34(+2.09%)
Nov 03, 2004 16.03 16.40 16.03 16.19 2,588,286 +0.31(+1.98%)
Nov 02, 2004 16.03 16.18 15.86 15.87 1,410,447 -0.07(-0.47%)
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.