Skip to main content

Eastman Chemical (NY: EMN )

96.66 -1.29 (-1.32%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 80.55 81.03 79.64 80.75 785,172 +0.78(+0.98%)
Jun 29, 2023 79.12 80.85 79.12 79.96 546,519 +0.41(+0.52%)
Jun 28, 2023 78.55 79.60 78.22 79.55 734,784 +0.74(+0.94%)
Jun 27, 2023 77.63 79.42 77.17 78.81 738,410 +0.98(+1.26%)
Jun 26, 2023 75.82 78.00 75.65 77.82 908,071 +2.06(+2.72%)
Jun 23, 2023 74.83 76.19 74.45 75.76 1,545,365 +0.13(+0.17%)
Jun 22, 2023 75.91 76.03 74.67 75.63 801,786 -0.95(-1.25%)
Jun 21, 2023 76.96 78.02 76.03 76.59 785,467 -0.82(-1.06%)
Jun 20, 2023 78.40 78.61 76.75 77.41 792,430 -2.32(-2.92%)
Jun 16, 2023 80.20 80.21 78.79 79.73 1,529,935 -0.32(-0.40%)
Jun 15, 2023 78.80 80.57 78.10 80.05 786,853 +0.99(+1.26%)
Jun 14, 2023 79.83 80.36 78.21 79.06 795,470 +0.31(+0.39%)
Jun 13, 2023 77.74 79.17 77.57 78.75 769,904 +1.65(+2.14%)
Jun 12, 2023 76.69 77.56 76.16 77.10 1,163,970 +0.22(+0.29%)
Jun 09, 2023 76.29 77.04 75.22 76.88 1,236,065 +0.06(+0.07%)
Jun 08, 2023 80.12 80.12 76.43 76.82 1,628,808 -3.18(-3.98%)
Jun 07, 2023 78.81 80.57 78.44 80.00 851,434 +1.22(+1.55%)
Jun 06, 2023 77.99 79.49 77.99 78.78 665,622 +0.24(+0.30%)
Jun 05, 2023 78.91 79.24 77.45 78.54 1,121,247 -0.33(-0.42%)
Jun 02, 2023 76.10 79.10 75.40 78.87 1,829,417 +4.60(+6.20%)
Jun 01, 2023 73.92 74.82 73.29 74.27 1,133,233 +0.63(+0.86%)
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%)
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.