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 (%)
Sep 30, 2024 112.30 113.03 110.90 111.95 729,531 -0.43(-0.38%)
Sep 27, 2024 114.24 114.50 112.09 112.38 836,126 -1.39(-1.22%)
Sep 26, 2024 111.93 114.16 111.86 113.77 878,173 +3.44(+3.12%)
Sep 25, 2024 111.43 111.43 109.85 110.33 600,894 -0.25(-0.23%)
Sep 24, 2024 108.78 111.12 108.75 110.58 1,659,996 +2.57(+2.38%)
Sep 23, 2024 107.35 108.14 106.77 108.01 884,130 +1.38(+1.29%)
Sep 20, 2024 107.34 107.34 105.82 106.63 1,442,454 -1.63(-1.51%)
Sep 19, 2024 108.72 108.81 107.08 108.26 1,053,547 +1.88(+1.77%)
Sep 18, 2024 106.04 108.03 105.63 106.38 903,299 +0.45(+0.42%)
Sep 17, 2024 105.91 107.11 105.40 105.93 1,041,642 +0.55(+0.52%)
Sep 16, 2024 102.84 105.88 102.84 105.38 1,170,043 +3.09(+3.02%)
Sep 13, 2024 99.66 102.37 99.66 102.29 1,057,578 +3.45(+3.49%)
Sep 12, 2024 98.02 98.98 96.86 98.84 854,295 +0.68(+0.70%)
Sep 11, 2024 97.42 98.24 95.29 98.15 805,520 +0.73(+0.75%)
Sep 10, 2024 97.49 97.49 96.17 97.42 552,777 +0.18(+0.18%)
Sep 09, 2024 96.70 98.16 96.61 97.24 1,284,538 +0.83(+0.86%)
Sep 06, 2024 96.90 98.09 95.78 96.41 1,606,111 -0.83(-0.86%)
Sep 05, 2024 98.61 98.61 96.87 97.24 802,992 -1.22(-1.24%)
Sep 04, 2024 99.46 100.60 98.37 98.46 753,287 -1.04(-1.05%)
Sep 03, 2024 100.25 101.51 98.76 99.50 954,709 -2.06(-2.03%)
Aug 30, 2024 100.47 101.74 100.03 101.57 815,393 +1.36(+1.36%)
Aug 29, 2024 99.81 101.06 98.75 100.21 500,064 +0.93(+0.94%)
Aug 28, 2024 99.42 100.05 98.75 99.27 754,948 -0.56(-0.56%)
Aug 27, 2024 100.05 100.18 99.28 99.83 413,927 -0.41(-0.41%)
Aug 26, 2024 100.60 101.60 100.14 100.24 416,492 +0.23(+0.23%)
Aug 23, 2024 98.54 100.77 98.12 100.01 410,421 +2.05(+2.10%)
Aug 22, 2024 98.28 98.99 97.62 97.95 373,200 -0.30(-0.30%)
Aug 21, 2024 97.33 98.58 97.13 98.25 650,655 +1.70(+1.76%)
Aug 20, 2024 96.64 97.12 96.19 96.56 496,735 -0.28(-0.29%)
Aug 19, 2024 97.10 97.31 96.41 96.83 575,459 -0.15(-0.15%)
Aug 16, 2024 97.38 97.44 96.04 96.98 657,989 -0.64(-0.66%)
Aug 15, 2024 96.20 98.06 96.17 97.63 661,169 +2.77(+2.92%)
Aug 14, 2024 95.16 95.54 94.40 94.86 826,652 -0.02(-0.02%)
Aug 13, 2024 94.38 95.34 93.62 94.88 780,854 +1.05(+1.12%)
Aug 12, 2024 94.28 94.81 93.35 93.83 978,917 -0.49(-0.52%)
Aug 09, 2024 94.80 95.15 93.86 94.31 711,234 -0.40(-0.42%)
Aug 08, 2024 93.87 94.78 93.74 94.71 685,235 +1.63(+1.75%)
Aug 07, 2024 95.47 96.59 92.98 93.08 1,328,670 -1.61(-1.70%)
Aug 06, 2024 93.77 96.59 93.65 94.69 1,079,910 +1.24(+1.33%)
Aug 05, 2024 94.62 94.62 92.87 93.45 1,342,243 -3.27(-3.38%)
Aug 02, 2024 99.21 99.69 95.67 96.72 1,145,734 -4.18(-4.14%)
Aug 01, 2024 102.69 103.23 99.84 100.90 1,123,097 -1.62(-1.58%)
Jul 31, 2024 103.18 104.02 102.20 102.52 1,658,775 +0.06(+0.06%)
Jul 30, 2024 100.44 103.06 100.44 102.46 1,004,799 +2.00(+1.99%)
Jul 29, 2024 100.23 100.84 99.42 100.45 1,027,585 +0.52(+0.52%)
Jul 26, 2024 97.42 99.99 94.73 99.94 1,487,678 +3.56(+3.70%)
Jul 25, 2024 95.60 97.40 95.02 96.38 1,145,582 +0.75(+0.79%)
Jul 24, 2024 96.92 97.77 95.60 95.62 829,463 -1.05(-1.09%)
Jul 23, 2024 97.01 97.01 95.84 96.67 654,998 +0.13(+0.13%)
Jul 22, 2024 96.97 97.29 95.21 96.55 762,654 +0.16(+0.16%)
Jul 19, 2024 98.32 98.45 95.86 96.39 498,865 -2.30(-2.33%)
Jul 18, 2024 98.88 100.56 98.24 98.69 521,669 -0.95(-0.96%)
Jul 17, 2024 99.12 101.00 98.74 99.64 488,446 +0.25(+0.25%)
Jul 16, 2024 96.98 99.76 96.90 99.39 1,016,234 +2.52(+2.60%)
Jul 15, 2024 97.71 98.40 96.81 96.87 718,090 -0.99(-1.01%)
Jul 12, 2024 98.12 98.53 97.47 97.86 646,373 +0.31(+0.32%)
Jul 11, 2024 96.65 98.39 96.65 97.56 692,365 +2.21(+2.32%)
Jul 10, 2024 94.81 95.95 94.49 95.34 728,470 +1.43(+1.52%)
Jul 09, 2024 94.59 95.11 93.67 93.92 666,791 -1.08(-1.14%)
Jul 08, 2024 94.55 95.21 94.22 95.00 694,053 +1.24(+1.32%)
Jul 05, 2024 94.39 94.49 92.72 93.76 1,562,926 -1.36(-1.43%)
Jul 03, 2024 95.05 95.84 94.61 95.12 384,430 +0.52(+0.55%)
Jul 02, 2024 94.63 94.93 93.59 94.60 709,900 +0.18(+0.19%)
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.