Skip to main content

Eastman Chemical (NY: EMN )

100.62 +2.17 (+2.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 99.85 100.23 98.25 98.45 613,847 -2.28(-2.26%)
May 28, 2024 100.53 101.06 100.06 100.73 588,037 +0.50(+0.50%)
May 24, 2024 99.71 100.24 99.47 100.23 316,331 +1.18(+1.19%)
May 23, 2024 101.31 101.31 98.73 99.05 601,733 -0.37(-0.37%)
May 22, 2024 99.18 99.88 98.55 99.42 522,688 -0.53(-0.53%)
May 21, 2024 100.34 100.50 99.53 99.95 488,947 -0.66(-0.66%)
May 20, 2024 100.32 100.78 100.06 100.61 468,845 +0.23(+0.23%)
May 17, 2024 100.63 100.98 100.07 100.38 512,507 +0.31(+0.31%)
May 16, 2024 100.70 101.03 99.98 100.07 645,189 -0.74(-0.73%)
May 15, 2024 101.17 101.61 100.25 100.81 696,220 +0.08(+0.08%)
May 14, 2024 101.25 101.59 100.44 100.73 702,601 -0.29(-0.29%)
May 13, 2024 101.59 101.97 100.79 101.02 617,765 -0.01(-0.01%)
May 10, 2024 101.27 101.74 101.01 101.03 935,711 -0.06(-0.06%)
May 09, 2024 100.85 101.58 100.42 101.09 970,378 +0.33(+0.33%)
May 08, 2024 99.97 101.26 99.77 100.76 775,397 +0.13(+0.13%)
May 07, 2024 99.36 101.19 99.36 100.63 1,100,809 +1.88(+1.90%)
May 06, 2024 98.00 98.76 97.80 98.75 618,454 +1.25(+1.28%)
May 03, 2024 96.62 98.65 96.62 97.50 859,678 +1.58(+1.65%)
May 02, 2024 95.40 96.25 94.15 95.92 682,354 +1.16(+1.22%)
May 01, 2024 94.76 96.50 94.53 94.76 1,003,486 +0.32(+0.34%)
Apr 30, 2024 96.66 96.81 94.29 94.44 886,360 -2.90(-2.98%)
Apr 29, 2024 97.70 99.25 96.60 97.34 1,308,283 +1.78(+1.86%)
Apr 26, 2024 96.00 97.74 94.32 95.56 1,337,744 -0.57(-0.59%)
Apr 25, 2024 96.04 96.25 94.85 96.13 1,631,680 -0.23(-0.24%)
Apr 24, 2024 96.42 97.05 95.92 96.36 1,071,092 -0.44(-0.45%)
Apr 23, 2024 96.50 97.24 96.39 96.80 648,308 -0.26(-0.27%)
Apr 22, 2024 96.55 97.77 95.81 97.06 787,286 +0.64(+0.66%)
Apr 19, 2024 96.12 96.99 96.00 96.42 698,235 +0.40(+0.42%)
Apr 18, 2024 96.71 96.71 95.27 96.02 683,905 +0.05(+0.05%)
Apr 17, 2024 97.33 97.61 95.92 95.97 706,077 -0.43(-0.45%)
Apr 16, 2024 96.83 97.08 95.75 96.40 896,271 -0.92(-0.95%)
Apr 15, 2024 98.91 99.30 96.45 97.32 1,412,855 -0.66(-0.67%)
Apr 12, 2024 99.30 99.75 97.11 97.98 842,459 -2.04(-2.04%)
Apr 11, 2024 100.86 101.36 99.31 100.02 770,022 -0.63(-0.63%)
Apr 10, 2024 101.07 101.27 99.42 100.65 968,207 -1.30(-1.28%)
Apr 09, 2024 101.52 102.36 100.45 101.95 813,925 +1.42(+1.41%)
Apr 08, 2024 100.24 100.90 99.96 100.53 799,543 +0.70(+0.70%)
Apr 05, 2024 99.61 100.16 98.80 99.83 614,864 +0.16(+0.16%)
Apr 04, 2024 102.71 102.71 99.29 99.67 782,871 -2.35(-2.30%)
Apr 03, 2024 100.78 102.16 100.33 102.02 969,876 +1.59(+1.58%)
Apr 02, 2024 100.19 100.75 99.51 100.43 1,097,498 +0.13(+0.13%)
Apr 01, 2024 100.25 100.53 99.43 100.30 550,358 +0.08(+0.08%)
Mar 28, 2024 99.97 100.61 99.21 100.22 1,023,103 +0.64(+0.64%)
Mar 27, 2024 99.19 99.86 98.53 99.58 889,230 +1.26(+1.28%)
Mar 26, 2024 99.50 100.37 97.98 98.32 1,782,617 -0.94(-0.95%)
Mar 25, 2024 95.73 99.53 95.69 99.26 2,066,353 +3.99(+4.19%)
Mar 22, 2024 95.87 96.95 95.27 95.27 1,119,659 -0.20(-0.21%)
Mar 21, 2024 93.92 98.00 93.87 95.47 1,154,690 +1.80(+1.92%)
Mar 20, 2024 93.28 94.35 92.73 93.67 1,487,412 +0.60(+0.64%)
Mar 19, 2024 92.44 93.45 92.26 93.07 1,315,250 +0.77(+0.83%)
Mar 18, 2024 92.51 92.67 91.60 92.30 1,682,808 +0.00(+0.00%)
Mar 15, 2024 91.02 92.94 90.83 92.30 1,878,816 +1.09(+1.20%)
Mar 14, 2024 90.95 91.58 89.40 91.21 2,428,738 -1.00(-1.08%)
Mar 13, 2024 91.55 92.43 91.20 92.21 1,649,952 +0.97(+1.06%)
Mar 12, 2024 90.95 91.75 90.67 91.24 1,073,919 +0.37(+0.40%)
Mar 11, 2024 89.15 91.56 88.99 90.87 1,202,714 +1.83(+2.06%)
Mar 08, 2024 88.95 89.15 88.18 89.04 962,040 +0.61(+0.70%)
Mar 07, 2024 86.99 88.72 86.86 88.42 1,588,616 +2.09(+2.42%)
Mar 06, 2024 87.46 87.76 85.94 86.33 1,044,076 -0.21(-0.24%)
Mar 05, 2024 86.64 87.62 86.15 86.54 1,090,413 -0.90(-1.03%)
Mar 04, 2024 86.07 88.14 86.07 87.44 997,758 +1.11(+1.29%)
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.