Skip to main content

Eastman Chemical (NY: EMN )

98.81 -0.45 (-0.45%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 75.75 76.11 73.58 73.64 973,460 -2.63(-3.44%)
May 30, 2023 77.62 77.68 75.74 76.27 756,595 -1.40(-1.81%)
May 26, 2023 77.64 77.97 77.02 77.67 584,321 +0.64(+0.83%)
May 25, 2023 77.68 78.21 76.20 77.03 663,563 -0.57(-0.74%)
May 24, 2023 78.24 78.62 77.24 77.60 755,016 -1.17(-1.49%)
May 23, 2023 78.80 80.13 78.62 78.78 745,525 -0.36(-0.46%)
May 22, 2023 78.72 79.53 78.36 79.14 747,259 +0.38(+0.49%)
May 19, 2023 80.10 80.18 78.57 78.76 913,619 -0.89(-1.12%)
May 18, 2023 77.32 79.80 76.86 79.65 1,255,420 +2.27(+2.94%)
May 17, 2023 75.83 77.49 75.64 77.37 786,975 +2.09(+2.78%)
May 16, 2023 76.07 76.49 75.18 75.28 1,207,121 -1.29(-1.68%)
May 15, 2023 75.62 76.60 75.31 76.57 641,464 +1.39(+1.86%)
May 12, 2023 75.56 76.22 74.86 75.18 764,059 -0.10(-0.14%)
May 11, 2023 74.93 75.45 74.47 75.28 990,257 -0.52(-0.68%)
May 10, 2023 77.55 77.83 74.79 75.80 733,447 -0.75(-0.97%)
May 09, 2023 76.18 76.74 75.80 76.54 648,930 -0.59(-0.77%)
May 08, 2023 77.98 78.27 76.48 77.13 547,055 -0.19(-0.25%)
May 05, 2023 76.81 77.68 76.69 77.33 793,961 +2.02(+2.68%)
May 04, 2023 75.37 75.92 74.21 75.31 748,825 -0.71(-0.93%)
May 03, 2023 76.78 77.58 75.90 76.02 1,325,375 -0.79(-1.03%)
May 02, 2023 77.93 78.20 74.99 76.81 959,135 -2.00(-2.53%)
May 01, 2023 81.35 81.44 78.68 78.81 1,297,577 -1.69(-2.10%)
Apr 28, 2023 78.19 82.88 77.63 80.50 1,859,269 +3.54(+4.61%)
Apr 27, 2023 76.84 77.28 75.28 76.95 1,320,732 +0.52(+0.67%)
Apr 26, 2023 75.79 76.82 75.78 76.44 1,786,643 +0.15(+0.20%)
Apr 25, 2023 77.41 78.22 76.28 76.28 1,188,750 -2.25(-2.87%)
Apr 24, 2023 78.05 78.67 77.64 78.54 797,394 +0.85(+1.09%)
Apr 21, 2023 77.92 78.46 76.50 77.69 895,201 -0.44(-0.56%)
Apr 20, 2023 77.98 79.05 77.58 78.13 630,800 -0.77(-0.98%)
Apr 19, 2023 78.10 79.04 77.83 78.90 527,596 +0.10(+0.12%)
Apr 18, 2023 80.13 80.16 78.56 78.81 507,085 -0.78(-0.98%)
Apr 17, 2023 79.09 79.68 78.63 79.59 634,669 +0.48(+0.60%)
Apr 14, 2023 79.89 80.42 78.67 79.11 700,387 -0.53(-0.67%)
Apr 13, 2023 79.06 80.07 78.20 79.65 1,444,874 +0.35(+0.45%)
Apr 12, 2023 80.67 81.42 79.23 79.29 1,217,637 +0.57(+0.73%)
Apr 11, 2023 78.69 79.38 78.62 78.72 911,342 +0.46(+0.59%)
Apr 10, 2023 77.28 78.42 77.08 78.26 1,263,848 +0.96(+1.24%)
Apr 06, 2023 77.88 77.88 76.69 77.31 992,707 -0.93(-1.18%)
Apr 05, 2023 77.40 78.34 77.21 78.23 1,010,136 -0.19(-0.24%)
Apr 04, 2023 80.37 80.37 77.75 78.42 1,137,176 -2.21(-2.74%)
Apr 03, 2023 81.11 82.47 80.27 80.63 1,050,398 +0.07(+0.08%)
Mar 31, 2023 79.39 80.67 79.29 80.56 746,126 +1.43(+1.81%)
Mar 30, 2023 79.98 80.43 78.89 79.13 560,690 +0.25(+0.31%)
Mar 29, 2023 79.39 79.67 78.28 78.88 628,420 +0.80(+1.03%)
Mar 28, 2023 77.01 78.18 76.95 78.08 598,369 +1.06(+1.38%)
Mar 27, 2023 77.23 77.73 76.64 77.02 732,028 +1.00(+1.32%)
Mar 24, 2023 74.17 76.30 73.48 76.02 609,657 +0.81(+1.08%)
Mar 23, 2023 75.88 77.02 74.33 75.21 948,862 -0.75(-0.99%)
Mar 22, 2023 77.68 78.62 75.91 75.96 846,431 -1.98(-2.54%)
Mar 21, 2023 78.90 79.38 77.59 77.94 927,205 +0.44(+0.57%)
Mar 20, 2023 76.45 77.52 76.35 77.50 1,719,656 +1.82(+2.41%)
Mar 17, 2023 78.19 78.19 75.19 75.67 2,286,902 -2.62(-3.34%)
Mar 16, 2023 75.64 78.97 75.13 78.29 2,077,890 +1.71(+2.23%)
Mar 15, 2023 76.77 77.78 74.56 76.58 1,448,310 -2.59(-3.27%)
Mar 14, 2023 77.73 81.06 77.62 79.17 2,342,705 +3.80(+5.04%)
Mar 13, 2023 74.81 76.49 74.24 75.37 1,138,228 -1.00(-1.31%)
Mar 10, 2023 77.93 78.10 75.76 76.37 933,926 -1.75(-2.24%)
Mar 09, 2023 80.10 80.99 77.80 78.12 902,026 -1.79(-2.24%)
Mar 08, 2023 78.03 80.51 77.58 79.91 1,302,460 +1.96(+2.51%)
Mar 07, 2023 79.33 79.53 77.67 77.95 834,720 -1.52(-1.92%)
Mar 06, 2023 82.36 82.44 79.34 79.47 1,288,059 -3.05(-3.70%)
Mar 03, 2023 82.80 82.80 81.44 82.53 991,644 +0.33(+0.40%)
Mar 02, 2023 81.25 82.41 80.81 82.20 629,131 +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.