Skip to main content

Eastman Chemical (NY: EMN )

99.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.19 111.04 109.19 110.60 673,522 +1.11(+1.01%)
Dec 30, 2021 110.25 111.09 109.41 109.50 501,275 -0.52(-0.47%)
Dec 29, 2021 109.50 110.62 109.50 110.02 564,338 +0.43(+0.39%)
Dec 28, 2021 108.44 110.27 108.44 109.59 589,414 +0.74(+0.68%)
Dec 27, 2021 107.69 108.87 107.08 108.85 429,830 +1.46(+1.36%)
Dec 23, 2021 106.94 108.34 106.74 107.38 774,073 +1.12(+1.06%)
Dec 22, 2021 105.16 106.44 104.17 106.26 1,346,412 +0.81(+0.77%)
Dec 21, 2021 106.92 107.35 105.10 105.44 1,495,195 -0.45(-0.42%)
Dec 20, 2021 106.81 106.86 104.59 105.89 1,351,975 -2.67(-2.46%)
Dec 17, 2021 109.56 110.87 108.20 108.56 2,318,089 -1.30(-1.18%)
Dec 16, 2021 108.86 110.73 108.45 109.86 2,274,475 +1.99(+1.85%)
Dec 15, 2021 105.68 107.93 103.41 107.87 3,349,167 +1.88(+1.77%)
Dec 14, 2021 104.14 106.15 103.09 105.99 2,134,328 +1.67(+1.60%)
Dec 13, 2021 105.95 106.31 103.66 104.32 1,024,011 -2.27(-2.13%)
Dec 10, 2021 107.18 107.43 106.08 106.59 937,150 +0.95(+0.90%)
Dec 09, 2021 104.98 106.67 104.62 105.64 1,387,200 -0.68(-0.64%)
Dec 08, 2021 104.44 108.37 104.42 106.32 1,909,506 +3.12(+3.02%)
Dec 07, 2021 101.19 104.59 100.87 103.20 1,657,844 +3.84(+3.87%)
Dec 06, 2021 99.57 100.87 98.73 99.36 1,287,218 +1.44(+1.47%)
Dec 03, 2021 96.30 98.66 96.10 97.92 1,568,793 +2.35(+2.46%)
Dec 02, 2021 93.92 96.50 93.24 95.57 1,084,931 +2.24(+2.41%)
Dec 01, 2021 97.14 98.07 93.25 93.32 1,101,685 -1.44(-1.52%)
Nov 30, 2021 98.71 99.49 94.66 94.77 1,900,419 -5.35(-5.35%)
Nov 29, 2021 101.67 102.03 98.59 100.12 660,080 -0.29(-0.29%)
Nov 26, 2021 98.92 100.65 97.55 100.41 481,989 -2.31(-2.25%)
Nov 24, 2021 105.56 106.00 102.61 102.72 683,421 -3.32(-3.13%)
Nov 23, 2021 104.87 106.49 104.78 106.04 1,090,761 +1.64(+1.57%)
Nov 22, 2021 102.97 105.66 102.86 104.40 836,957 +1.55(+1.51%)
Nov 19, 2021 102.39 103.60 101.65 102.85 804,611 -0.48(-0.47%)
Nov 18, 2021 103.36 103.66 103.21 103.33 591,467 -0.14(-0.13%)
Nov 17, 2021 103.96 104.83 103.34 103.47 708,312 -0.74(-0.71%)
Nov 16, 2021 104.62 105.28 104.16 104.20 807,323 -0.40(-0.38%)
Nov 15, 2021 105.61 105.73 104.30 104.60 898,778 -0.68(-0.65%)
Nov 12, 2021 104.48 105.91 104.03 105.28 973,465 +0.61(+0.58%)
Nov 11, 2021 102.16 104.80 102.13 104.67 855,969 +2.86(+2.81%)
Nov 10, 2021 102.08 101.81 920,669 -0.27(-0.27%)
Nov 09, 2021 100.69 102.28 100.69 102.08 838,920 +1.11(+1.10%)
Nov 08, 2021 102.66 103.57 100.77 100.97 824,455 -0.65(-0.64%)
Nov 05, 2021 98.91 101.65 98.91 101.62 1,044,984 +3.44(+3.51%)
Nov 04, 2021 99.77 99.92 97.94 98.18 1,046,765 -1.37(-1.38%)
Nov 03, 2021 98.99 100.14 98.99 99.55 1,313,501 +0.23(+0.23%)
Nov 02, 2021 96.32 100.14 96.28 99.32 1,488,177 +3.48(+3.63%)
Nov 01, 2021 92.68 96.49 93.45 95.84 1,458,467 +1.31(+1.38%)
Oct 29, 2021 100.12 100.14 93.96 94.53 1,821,776 -5.46(-5.46%)
Oct 28, 2021 97.23 100.19 97.23 99.99 1,152,036 +4.08(+4.25%)
Oct 27, 2021 98.41 98.65 95.88 95.91 1,194,374 -2.82(-2.85%)
Oct 26, 2021 99.14 98.73 780,750 -0.13(-0.13%)
Oct 25, 2021 98.54 99.29 97.50 98.86 871,065 +1.11(+1.13%)
Oct 22, 2021 98.11 98.84 97.13 97.75 1,167,470 +0.13(+0.13%)
Oct 21, 2021 97.90 98.17 96.50 97.62 732,374 -0.75(-0.76%)
Oct 20, 2021 97.36 98.65 97.28 98.37 449,458 +0.92(+0.94%)
Oct 19, 2021 97.82 97.96 96.51 97.45 882,263 +0.24(+0.24%)
Oct 18, 2021 96.96 97.87 96.34 97.21 603,495 -0.35(-0.36%)
Oct 15, 2021 98.66 98.72 97.49 97.57 912,995 +0.06(+0.07%)
Oct 14, 2021 94.89 97.69 94.49 97.50 1,389,282 +3.16(+3.35%)
Oct 13, 2021 94.63 94.96 93.21 94.34 1,087,827 -0.30(-0.32%)
Oct 12, 2021 94.59 95.03 93.91 94.64 1,001,198 -0.46(-0.49%)
Oct 11, 2021 95.67 96.46 95.06 95.11 545,703 -0.51(-0.53%)
Oct 08, 2021 95.35 95.87 94.78 95.61 1,004,253 +0.21(+0.22%)
Oct 07, 2021 94.85 96.52 94.30 95.41 794,644 +1.70(+1.81%)
Oct 06, 2021 93.76 94.48 92.06 93.71 1,279,580 -1.36(-1.43%)
Oct 05, 2021 93.11 95.51 92.46 95.07 1,349,015 +2.28(+2.46%)
Oct 04, 2021 93.65 94.59 91.72 92.79 1,684,892 -0.35(-0.38%)
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.