Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastman Chemical (NY: EMN )

105.09 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -1.81(-1.95%)
Mar 13, 2024 92.35 93.24 92.00 93.02 1,635,585 +0.98(+1.06%)
Mar 12, 2024 91.75 92.56 91.47 92.04 1,064,568 +0.37(+0.40%)
Mar 11, 2024 89.93 92.36 89.77 91.67 1,192,241 +1.85(+2.06%)
Mar 08, 2024 89.73 89.93 88.95 89.82 953,663 +0.62(+0.70%)
Mar 07, 2024 87.75 89.50 87.62 89.20 1,574,783 +2.11(+2.42%)
Mar 06, 2024 88.23 88.53 86.70 87.09 1,034,985 -0.21(-0.24%)
Mar 05, 2024 87.40 88.39 86.91 87.30 1,080,918 -0.91(-1.03%)
Mar 04, 2024 86.83 88.91 86.83 88.21 989,070 +1.12(+1.29%)
Mar 01, 2024 87.74 88.07 86.91 87.09 727,211 -0.65(-0.74%)
Feb 29, 2024 87.19 87.97 86.59 87.74 1,131,894 +1.25(+1.45%)
Feb 28, 2024 85.66 86.80 85.28 86.49 605,351 +0.34(+0.39%)
Feb 27, 2024 87.00 87.39 85.93 86.15 551,592 -0.39(-0.45%)
Feb 26, 2024 86.22 87.05 85.77 86.54 761,445 -0.07(-0.08%)
Feb 23, 2024 86.65 87.22 86.44 86.61 521,753 +0.20(+0.23%)
Feb 22, 2024 85.62 86.64 85.56 86.41 668,495 +0.70(+0.82%)
Feb 21, 2024 84.37 85.86 83.83 85.71 701,300 +1.20(+1.42%)
Feb 20, 2024 84.50 84.93 83.72 84.51 823,050 -0.68(-0.80%)
Feb 16, 2024 85.12 86.65 85.04 85.19 840,538 -0.06(-0.07%)
Feb 15, 2024 83.38 85.45 83.38 85.25 854,110 +3.13(+3.81%)
Feb 14, 2024 82.68 83.00 81.76 82.12 846,500 +0.00(+0.00%)
Feb 13, 2024 82.06 82.44 81.00 82.12 884,113 -1.70(-2.03%)
Feb 12, 2024 82.47 84.36 82.44 83.82 823,693 +1.48(+1.80%)
Feb 09, 2024 82.87 82.87 81.90 82.34 784,166 -0.65(-0.78%)
Feb 08, 2024 82.94 83.08 81.95 82.99 1,059,281 +0.02(+0.02%)
Feb 07, 2024 83.00 83.28 82.39 82.97 1,148,563 +0.36(+0.44%)
Feb 06, 2024 82.75 83.57 82.03 82.61 1,490,555 +0.08(+0.10%)
Feb 05, 2024 80.89 83.13 80.89 82.53 1,542,821 -0.07(-0.08%)
Feb 02, 2024 82.31 83.67 80.71 82.60 2,836,030 -2.26(-2.66%)
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.