Indicators

Eastman Chemical (NY: EMN )

106.63 -1.63 (-1.51%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	75.41	75.66	74.21	74.75	682,079	-0.17(-0.22%)
Sep 28, 2023	72.83	75.49	72.63	74.92	992,554	+2.19(+3.01%)
Sep 27, 2023	73.47	73.50	72.53	72.72	775,602	-0.11(-0.15%)
Sep 26, 2023	73.56	74.00	72.35	72.83	1,133,476	-1.49(-2.01%)
Sep 25, 2023	73.56	74.44	74.00	74.32	722,517	+0.50(+0.67%)
Sep 22, 2023	74.96	75.56	73.62	73.83	952,878	-0.88(-1.17%)
Sep 21, 2023	75.97	76.02	74.64	74.70	703,191	-1.71(-2.23%)
Sep 20, 2023	77.22	78.05	76.30	76.41	615,066	-0.28(-0.37%)
Sep 19, 2023	76.41	76.87	75.56	76.69	1,112,565	+0.25(+0.33%)
Sep 18, 2023	77.08	77.24	76.04	76.44	453,540	-0.54(-0.70%)
Sep 15, 2023	77.39	77.56	76.55	76.97	1,195,030	-0.61(-0.79%)
Sep 14, 2023	76.32	77.64	75.85	77.59	996,850	+2.39(+3.17%)
Sep 13, 2023	76.50	76.73	74.75	75.20	954,241	-1.30(-1.70%)
Sep 12, 2023	76.48	77.38	76.24	76.50	607,926	-0.27(-0.35%)
Sep 11, 2023	77.50	78.30	76.66	76.77	922,934	+0.07(+0.09%)
Sep 08, 2023	77.49	77.91	76.37	76.70	1,270,682	-0.71(-0.92%)
Sep 07, 2023	79.21	79.81	76.99	77.42	1,415,138	-2.35(-2.95%)
Sep 06, 2023	79.05	80.40	78.68	79.77	964,522	+0.82(+1.04%)
Sep 05, 2023	82.51	82.66	78.79	78.95	1,021,523	-3.95(-4.77%)

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.