Indicators

Eastman Chemical (NY: EMN )

99.22 -0.05 (-0.05%)

Streaming Delayed Price Updated: 12:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	99.16	99.79	98.40	99.40	1,031,499	+0.63(+0.64%)
Mar 27, 2024	98.38	99.05	97.73	98.77	896,527	+1.25(+1.28%)
Mar 26, 2024	98.69	99.55	97.18	97.52	1,797,246	-0.93(-0.95%)
Mar 25, 2024	94.95	98.72	94.91	98.45	2,083,311	+3.96(+4.19%)
Mar 22, 2024	95.09	96.16	94.49	94.49	1,128,847	-0.20(-0.21%)
Mar 21, 2024	93.16	97.20	93.11	94.69	1,164,166	+1.79(+1.92%)
Mar 20, 2024	92.52	93.58	91.98	92.91	1,499,618	+0.60(+0.64%)
Mar 19, 2024	91.69	92.69	91.51	92.31	1,326,043	+0.76(+0.83%)
Mar 18, 2024	91.76	91.92	90.85	91.55	1,696,618	+0.00(+0.00%)
Mar 15, 2024	90.28	92.19	90.09	91.55	1,894,234	+1.08(+1.20%)
Mar 14, 2024	90.21	90.83	88.67	90.47	2,448,670	-0.99(-1.08%)
Mar 13, 2024	90.80	91.68	90.46	91.46	1,663,493	+0.96(+1.06%)
Mar 12, 2024	90.21	91.00	89.93	90.50	1,082,732	+0.36(+0.40%)
Mar 11, 2024	88.42	90.81	88.26	90.13	1,212,584	+1.82(+2.06%)
Mar 08, 2024	88.22	88.42	87.46	88.31	969,935	+0.61(+0.70%)
Mar 07, 2024	86.28	88.00	86.15	87.70	1,601,653	+2.07(+2.42%)
Mar 06, 2024	86.75	87.04	85.25	85.63	1,052,645	-0.21(-0.24%)
Mar 05, 2024	85.93	86.91	85.45	85.84	1,099,361	-0.89(-1.03%)
Mar 04, 2024	85.37	87.42	85.37	86.73	1,005,946	+1.10(+1.29%)

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.