Skip to main content

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 73.13 73.89 72.79 72.81 1,249,575 -0.45(-0.61%)
Oct 30, 2023 71.71 73.65 71.30 73.26 1,554,942 +2.54(+3.60%)
Oct 27, 2023 70.48 72.30 68.84 70.72 1,603,468 +2.42(+3.54%)
Oct 26, 2023 67.68 69.10 67.47 68.30 1,291,158 +1.04(+1.55%)
Oct 25, 2023 68.39 68.39 67.12 67.26 517,889 -1.61(-2.33%)
Oct 24, 2023 68.46 69.21 68.10 68.87 722,163 +0.93(+1.36%)
Oct 23, 2023 68.76 69.33 67.79 67.94 913,966 -1.52(-2.19%)
Oct 20, 2023 69.86 70.44 69.42 69.46 900,843 -0.23(-0.34%)
Oct 19, 2023 70.44 71.58 69.58 69.69 638,258 -1.13(-1.60%)
Oct 18, 2023 71.20 71.47 70.46 70.83 641,720 -1.70(-2.34%)
Oct 17, 2023 70.71 72.61 70.71 72.52 760,745 +1.00(+1.40%)
Oct 16, 2023 71.76 72.04 71.14 71.52 484,011 +0.73(+1.03%)
Oct 13, 2023 71.81 72.04 70.44 70.79 565,815 -0.47(-0.66%)
Oct 12, 2023 72.46 72.77 70.62 71.25 776,936 -1.07(-1.48%)
Oct 11, 2023 71.95 72.72 71.30 72.33 851,542 +0.06(+0.08%)
Oct 10, 2023 71.42 72.78 71.29 72.27 821,501 +1.42(+2.01%)
Oct 09, 2023 71.48 72.03 70.36 70.84 752,241 -1.18(-1.64%)
Oct 06, 2023 71.25 72.96 70.96 72.02 1,049,784 +0.30(+0.42%)
Oct 05, 2023 73.44 74.07 71.32 71.72 954,335 -2.14(-2.90%)
Oct 04, 2023 74.22 74.25 72.74 73.86 1,209,462 +0.60(+0.82%)
Oct 03, 2023 72.64 74.53 72.64 73.26 835,928 -0.28(-0.38%)
Oct 02, 2023 74.37 74.86 72.87 73.54 1,018,245 -1.21(-1.62%)
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%)
Sep 01, 2023 82.69 83.47 82.58 82.91 656,407 +0.92(+1.12%)
Aug 31, 2023 82.32 82.66 81.86 81.99 728,010 -0.17(-0.21%)
Aug 30, 2023 81.60 82.18 81.34 82.16 741,456 +0.67(+0.82%)
Aug 29, 2023 80.54 81.53 80.24 81.50 689,637 +0.94(+1.16%)
Aug 28, 2023 79.22 80.73 79.22 80.56 744,314 +1.54(+1.95%)
Aug 25, 2023 79.29 79.56 78.34 79.02 1,348,138 +0.08(+0.10%)
Aug 24, 2023 78.86 79.90 78.72 78.94 990,430 -0.20(-0.26%)
Aug 23, 2023 79.26 79.35 78.22 79.14 667,875 -0.02(-0.02%)
Aug 22, 2023 80.78 80.78 78.73 79.16 718,347 -1.25(-1.56%)
Aug 21, 2023 80.75 81.21 80.06 80.42 679,897 -0.24(-0.30%)
Aug 18, 2023 79.61 81.02 79.51 80.66 887,604 +0.43(+0.54%)
Aug 17, 2023 78.60 80.49 78.48 80.22 901,944 +1.82(+2.33%)
Aug 16, 2023 78.91 79.52 78.32 78.40 760,616 -0.71(-0.90%)
Aug 15, 2023 80.16 81.15 79.07 79.12 841,403 -2.06(-2.54%)
Aug 14, 2023 80.82 81.24 80.34 81.18 694,750 -0.20(-0.25%)
Aug 11, 2023 82.31 82.88 81.25 81.38 794,131 -1.23(-1.49%)
Aug 10, 2023 81.75 82.78 81.75 82.62 800,759 +1.24(+1.53%)
Aug 09, 2023 81.48 82.17 80.62 81.37 705,376 +0.20(+0.25%)
Aug 08, 2023 80.33 81.30 79.64 81.17 616,547 -0.73(-0.89%)
Aug 07, 2023 81.88 82.26 81.39 81.90 631,188 +0.47(+0.58%)
Aug 04, 2023 80.59 82.93 80.10 81.43 966,262 +1.02(+1.27%)
Aug 03, 2023 80.99 82.07 80.29 80.41 1,262,565 -1.24(-1.52%)
Aug 02, 2023 81.54 82.62 81.19 81.65 965,194 -1.05(-1.27%)
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.