Skip to main content

Eastman Chemical (NY: EMN )

99.58 +0.88 (+0.90%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 17, 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 +2.93(+3.80%)
May 08, 2023 77.96 78.26 76.46 77.12 547,166 -0.19(-0.25%)
May 05, 2023 76.79 77.66 76.67 77.31 794,121 +2.02(+2.68%)
May 04, 2023 75.35 75.91 74.20 75.29 748,976 -0.71(-0.93%)
May 03, 2023 76.77 77.57 75.89 76.00 1,325,643 -0.79(-1.03%)
May 02, 2023 77.91 78.18 74.97 76.79 959,329 -2.00(-2.53%)
May 01, 2023 81.33 81.43 78.67 78.79 1,297,840 -1.69(-2.10%)
Apr 28, 2023 78.18 82.86 77.62 80.48 1,859,646 +3.54(+4.61%)
Apr 27, 2023 76.82 77.26 75.27 76.94 1,321,000 +0.52(+0.67%)
Apr 26, 2023 75.77 76.80 75.76 76.42 1,787,005 +0.15(+0.20%)
Apr 25, 2023 77.40 78.21 76.26 76.27 1,188,991 -2.25(-2.87%)
Apr 24, 2023 78.04 78.66 77.63 78.52 797,556 +0.85(+1.09%)
Apr 21, 2023 77.90 78.45 76.49 77.67 895,383 -0.44(-0.56%)
Apr 20, 2023 77.97 79.03 77.57 78.11 630,927 -0.77(-0.98%)
Apr 19, 2023 78.08 79.03 77.82 78.89 527,703 +0.10(+0.12%)
Apr 18, 2023 80.12 80.15 78.55 78.79 507,187 -0.78(-0.98%)
Apr 17, 2023 79.08 79.66 78.62 79.57 634,797 +0.48(+0.60%)
Apr 14, 2023 79.87 80.40 78.66 79.10 700,529 -0.53(-0.67%)
Apr 13, 2023 79.05 80.05 78.19 79.63 1,445,167 +0.35(+0.45%)
Apr 12, 2023 80.65 81.41 79.21 79.28 1,217,884 +0.57(+0.73%)
Apr 11, 2023 78.68 79.36 78.60 78.70 911,526 +0.46(+0.59%)
Apr 10, 2023 77.26 78.41 77.06 78.25 1,264,104 +0.95(+1.24%)
Apr 06, 2023 77.86 77.86 76.67 77.29 992,908 -0.93(-1.18%)
Apr 05, 2023 77.39 78.32 77.20 78.22 1,010,341 -0.19(-0.24%)
Apr 04, 2023 80.36 80.36 77.74 78.41 1,137,406 -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.