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 30, 2022 76.92 77.33 76.14 77.01 617,946 -0.71(-0.91%)
Dec 29, 2022 76.16 78.20 76.16 77.72 584,000 +1.93(+2.55%)
Dec 28, 2022 78.26 78.46 75.55 75.79 758,400 -2.27(-2.91%)
Dec 27, 2022 77.55 78.25 77.19 78.06 549,137 +0.35(+0.45%)
Dec 23, 2022 76.96 77.80 76.48 77.71 442,555 +0.75(+0.97%)
Dec 22, 2022 76.44 76.97 75.52 76.96 865,344 -0.35(-0.45%)
Dec 21, 2022 77.34 77.84 77.11 77.31 660,695 +0.79(+1.04%)
Dec 20, 2022 76.24 77.01 76.06 76.52 735,285 +0.20(+0.26%)
Dec 19, 2022 77.91 78.71 76.00 76.32 987,287 -1.53(-1.97%)
Dec 16, 2022 76.81 78.26 76.48 77.85 2,221,532 -0.01(-0.01%)
Dec 15, 2022 80.00 80.25 77.73 77.86 1,139,103 -3.77(-4.62%)
Dec 14, 2022 81.74 83.26 81.27 81.63 1,211,746 -0.93(-1.12%)
Dec 13, 2022 83.71 84.03 81.79 82.56 1,096,050 +1.52(+1.87%)
Dec 12, 2022 79.77 81.11 79.36 81.04 833,074 +1.23(+1.54%)
Dec 09, 2022 79.98 80.79 79.62 79.81 641,115 -0.08(-0.11%)
Dec 08, 2022 80.16 81.01 79.58 79.90 866,757 +0.48(+0.60%)
Dec 07, 2022 79.38 80.29 79.02 79.42 1,158,366 -0.34(-0.42%)
Dec 06, 2022 80.79 81.11 78.75 79.76 963,635 -0.91(-1.13%)
Dec 05, 2022 81.10 81.61 80.07 80.66 785,662 -1.35(-1.65%)
Dec 02, 2022 79.88 82.48 79.66 82.01 1,005,323 +1.03(+1.27%)
Dec 01, 2022 81.90 82.36 80.59 80.98 1,096,870 -0.19(-0.23%)
Nov 30, 2022 79.96 81.17 78.03 81.17 1,663,058 +1.28(+1.61%)
Nov 29, 2022 79.64 80.77 79.20 79.89 986,033 +0.73(+0.92%)
Nov 28, 2022 80.48 80.61 78.70 79.16 905,026 -2.35(-2.89%)
Nov 25, 2022 81.22 81.67 80.83 81.51 277,399 +0.09(+0.12%)
Nov 23, 2022 81.17 81.93 80.45 81.41 565,777 +0.00(+0.00%)
Nov 22, 2022 80.16 81.49 79.78 81.41 607,736 +2.09(+2.63%)
Nov 21, 2022 78.12 79.77 77.23 79.32 766,072 +0.37(+0.47%)
Nov 18, 2022 79.16 79.32 77.78 78.95 807,362 +0.95(+1.21%)
Nov 17, 2022 77.84 78.19 76.96 78.00 1,190,451 -1.39(-1.75%)
Nov 16, 2022 80.75 81.06 79.18 79.39 805,686 -2.01(-2.47%)
Nov 15, 2022 83.43 84.02 81.29 81.40 1,016,578 -0.65(-0.79%)
Nov 14, 2022 82.82 83.94 82.02 82.05 1,147,239 -1.81(-2.16%)
Nov 11, 2022 80.51 84.34 80.25 83.86 1,562,439 +4.09(+5.12%)
Nov 10, 2022 77.75 79.80 76.93 79.77 1,250,198 +5.56(+7.49%)
Nov 09, 2022 76.19 76.59 74.16 74.22 908,789 -2.84(-3.68%)
Nov 08, 2022 76.37 77.83 76.08 77.06 1,415,818 +1.54(+2.04%)
Nov 07, 2022 75.85 75.90 74.10 75.52 1,052,533 +0.32(+0.42%)
Nov 04, 2022 73.13 75.68 73.07 75.20 1,450,201 +3.80(+5.33%)
Nov 03, 2022 70.05 72.15 69.80 71.40 1,085,658 +0.20(+0.28%)
Nov 02, 2022 73.60 71.18 71.20 1,632,410 -2.72(-3.68%)
Nov 01, 2022 73.06 74.48 72.43 73.92 1,863,703 +1.94(+2.70%)
Oct 31, 2022 71.01 73.45 71.01 71.98 1,834,954 +0.58(+0.81%)
Oct 28, 2022 71.09 72.26 69.34 71.40 2,008,192 +0.59(+0.83%)
Oct 27, 2022 71.11 72.08 70.47 70.81 1,041,976 -0.19(-0.26%)
Oct 26, 2022 70.84 71.99 70.36 70.99 851,391 +0.29(+0.41%)
Oct 25, 2022 68.89 70.91 68.01 70.70 1,121,704 +1.38(+1.99%)
Oct 24, 2022 70.24 70.32 68.87 69.33 755,525 -0.31(-0.44%)
Oct 21, 2022 67.93 69.83 67.81 69.64 1,216,728 +1.83(+2.69%)
Oct 20, 2022 68.76 70.71 67.73 67.81 759,832 -0.73(-1.07%)
Oct 19, 2022 69.88 70.35 68.30 68.54 716,109 -2.05(-2.91%)
Oct 18, 2022 71.28 71.89 69.80 70.59 735,157 +1.30(+1.88%)
Oct 17, 2022 69.49 70.37 68.69 69.29 765,582 +1.58(+2.34%)
Oct 14, 2022 69.82 70.46 67.55 67.70 998,278 -1.58(-2.29%)
Oct 13, 2022 66.10 70.29 65.68 69.29 1,034,949 +2.17(+3.24%)
Oct 12, 2022 67.70 67.97 66.89 67.11 663,464 -0.52(-0.76%)
Oct 11, 2022 66.54 68.63 66.24 67.63 1,662,677 +0.37(+0.54%)
Oct 10, 2022 68.30 68.44 66.78 67.26 950,824 -0.57(-0.84%)
Oct 07, 2022 69.29 69.67 67.30 67.84 1,025,171 -2.29(-3.26%)
Oct 06, 2022 70.83 71.94 69.72 70.12 957,347 -1.64(-2.29%)
Oct 05, 2022 71.12 72.31 70.41 71.76 1,116,343 -0.75(-1.03%)
Oct 04, 2022 70.81 72.64 70.69 72.51 1,190,786 +2.73(+3.91%)
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.