Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 77.35 77.64 75.86 76.51 551,499 -0.19(-0.25%)
May 05, 2023 76.19 77.05 76.07 76.70 800,410 +2.00(+2.68%)
May 04, 2023 74.76 75.31 73.61 74.70 754,907 -0.70(-0.93%)
May 03, 2023 76.16 76.96 75.29 75.40 1,336,141 -0.79(-1.03%)
May 02, 2023 77.30 77.57 74.38 76.19 966,926 -1.98(-2.53%)
May 01, 2023 80.69 80.79 78.05 78.17 1,308,117 -1.68(-2.10%)
Apr 28, 2023 77.56 82.21 77.01 79.85 1,874,372 +3.52(+4.61%)
Apr 27, 2023 76.22 76.66 74.67 76.33 1,331,460 +0.51(+0.67%)
Apr 26, 2023 75.18 76.20 75.17 75.82 1,801,155 +0.15(+0.20%)
Apr 25, 2023 76.79 77.59 75.66 75.67 1,198,406 -2.24(-2.87%)
Apr 24, 2023 77.42 78.04 77.02 77.91 803,871 +0.84(+1.09%)
Apr 21, 2023 77.29 77.83 75.89 77.06 902,473 -0.44(-0.56%)
Apr 20, 2023 77.36 78.41 76.96 77.50 635,923 -0.77(-0.98%)
Apr 19, 2023 77.47 78.41 77.20 78.27 531,882 +0.09(+0.12%)
Apr 18, 2023 79.49 79.52 77.93 78.17 511,204 -0.78(-0.98%)
Apr 17, 2023 78.46 79.04 78.00 78.95 639,824 +0.47(+0.60%)
Apr 14, 2023 79.24 79.77 78.04 78.47 706,076 -0.53(-0.67%)
Apr 13, 2023 78.43 79.42 77.57 79.01 1,456,611 +0.35(+0.45%)
Apr 12, 2023 80.02 80.77 78.59 78.65 1,227,528 +0.57(+0.73%)
Apr 11, 2023 78.06 78.74 77.98 78.09 918,745 +0.45(+0.59%)
Apr 10, 2023 76.66 77.79 76.46 77.63 1,274,114 +0.95(+1.24%)
Apr 06, 2023 77.25 77.25 76.07 76.68 1,000,770 -0.92(-1.18%)
Apr 05, 2023 76.78 77.71 76.59 77.60 1,018,341 -0.19(-0.24%)
Apr 04, 2023 79.73 79.73 77.12 77.79 1,146,413 -2.19(-2.74%)
Apr 03, 2023 80.45 81.81 79.62 79.98 1,058,930 +0.07(+0.08%)
Mar 31, 2023 78.75 80.02 78.65 79.91 752,187 +1.42(+1.81%)
Mar 30, 2023 79.34 79.78 78.26 78.49 565,244 +0.25(+0.31%)
Mar 29, 2023 78.75 79.02 77.65 78.25 633,525 +0.80(+1.03%)
Mar 28, 2023 76.39 77.55 76.33 77.45 603,229 +1.05(+1.38%)
Mar 27, 2023 76.61 77.11 76.02 76.40 737,974 +0.99(+1.32%)
Mar 24, 2023 73.58 75.69 72.88 75.40 614,609 +0.81(+1.08%)
Mar 23, 2023 75.27 76.40 73.73 74.60 956,569 -0.75(-0.99%)
Mar 22, 2023 77.05 77.98 75.30 75.35 853,306 -1.96(-2.54%)
Mar 21, 2023 78.27 78.74 76.97 77.31 934,737 +0.44(+0.57%)
Mar 20, 2023 75.83 76.89 75.74 76.87 1,733,624 +1.81(+2.41%)
Mar 17, 2023 77.56 77.56 74.58 75.06 2,305,478 -2.60(-3.34%)
Mar 16, 2023 75.03 78.33 74.52 77.66 2,094,769 +1.70(+2.23%)
Mar 15, 2023 76.15 77.16 73.96 75.96 1,460,074 -2.57(-3.27%)
Mar 14, 2023 77.10 80.40 77.00 78.53 2,361,734 +3.77(+5.04%)
Mar 13, 2023 74.21 75.88 73.64 74.76 1,147,473 -0.99(-1.31%)
Mar 10, 2023 77.30 77.48 75.15 75.75 941,512 -1.74(-2.24%)
Mar 09, 2023 79.45 80.33 77.17 77.49 909,353 -1.77(-2.24%)
Mar 08, 2023 77.40 79.86 76.96 79.26 1,313,039 +1.94(+2.51%)
Mar 07, 2023 78.69 78.89 77.04 77.32 841,500 -1.51(-1.92%)
Mar 06, 2023 81.69 81.78 78.71 78.83 1,298,521 -3.03(-3.70%)
Mar 03, 2023 82.13 82.13 80.79 81.86 999,699 +0.33(+0.40%)
Mar 02, 2023 80.60 81.75 80.15 81.53 634,242 +0.51(+0.63%)
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.