Skip to main content

Eastman Chemical (NY: EMN )

100.65 +2.04 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 97.45 98.63 95.69 97.57 1,090,735 -0.80(-0.82%)
Feb 25, 2021 101.80 102.17 98.27 98.37 814,999 -2.87(-2.83%)
Feb 24, 2021 100.16 102.12 99.83 101.24 931,817 +0.90(+0.90%)
Feb 23, 2021 101.19 101.19 98.82 100.33 737,715 -0.94(-0.93%)
Feb 22, 2021 99.61 101.79 99.22 101.27 843,158 +1.33(+1.33%)
Feb 19, 2021 97.55 100.58 97.37 99.94 827,010 +2.73(+2.81%)
Feb 18, 2021 97.98 98.28 96.43 97.21 713,846 -1.24(-1.26%)
Feb 17, 2021 98.00 98.72 96.45 98.45 713,104 -0.06(-0.06%)
Feb 16, 2021 97.78 99.33 97.78 98.51 1,312,290 +0.97(+1.00%)
Feb 12, 2021 95.55 97.83 95.49 97.54 1,143,368 +2.46(+2.58%)
Feb 11, 2021 94.33 95.82 93.66 95.08 823,084 +1.23(+1.31%)
Feb 10, 2021 95.58 95.58 93.07 93.85 826,494 -0.87(-0.91%)
Feb 09, 2021 95.90 95.97 94.43 94.72 656,572 -1.24(-1.29%)
Feb 08, 2021 94.21 96.22 93.74 95.96 825,202 +2.64(+2.83%)
Feb 05, 2021 92.18 93.49 91.49 93.32 564,517 +2.07(+2.27%)
Feb 04, 2021 91.77 92.34 90.97 91.24 750,951 -0.38(-0.42%)
Feb 03, 2021 90.99 92.10 90.69 91.63 690,489 +0.54(+0.60%)
Feb 02, 2021 90.49 91.66 89.06 91.08 1,568,561 +1.79(+2.00%)
Feb 01, 2021 89.30 89.53 87.34 89.30 1,197,316 +1.47(+1.68%)
Jan 29, 2021 89.81 90.79 85.97 87.82 2,996,276 -1.40(-1.57%)
Jan 28, 2021 90.46 90.46 89.04 89.23 1,565,284 -0.34(-0.38%)
Jan 27, 2021 90.57 91.24 88.88 89.57 1,112,719 -2.74(-2.97%)
Jan 26, 2021 94.49 94.58 92.12 92.31 964,545 -1.19(-1.27%)
Jan 25, 2021 93.51 94.82 92.24 93.49 964,441 -1.36(-1.43%)
Jan 22, 2021 93.48 95.47 92.59 94.85 1,190,626 +0.27(+0.28%)
Jan 21, 2021 94.45 95.63 93.87 94.58 793,905 +0.24(+0.26%)
Jan 20, 2021 94.15 94.49 93.03 94.34 553,988 +0.70(+0.74%)
Jan 19, 2021 94.14 94.24 92.65 93.65 559,638 +0.08(+0.09%)
Jan 15, 2021 94.32 94.54 92.61 93.57 664,520 -1.52(-1.60%)
Jan 14, 2021 95.80 95.88 93.84 95.08 992,950 -0.10(-0.10%)
Jan 13, 2021 97.68 98.40 94.98 95.18 1,081,827 -3.10(-3.15%)
Jan 12, 2021 95.82 98.47 95.41 98.28 940,166 +2.58(+2.70%)
Jan 11, 2021 93.48 95.80 93.05 95.70 738,778 +1.29(+1.36%)
Jan 08, 2021 95.56 96.29 93.11 94.41 942,915 -1.68(-1.75%)
Jan 07, 2021 96.66 97.51 95.71 96.09 1,150,210 +0.45(+0.47%)
Jan 06, 2021 92.09 97.07 91.90 95.65 1,337,769 +5.07(+5.60%)
Jan 05, 2021 88.21 91.52 88.21 90.57 1,113,971 +2.55(+2.89%)
Jan 04, 2021 90.33 90.64 87.61 88.03 1,350,098 -1.52(-1.70%)
Dec 31, 2020 89.55 89.55 89.55 438,056 +0.01(+0.01%)
Dec 30, 2020 88.67 89.76 88.60 89.54 438,056 +1.20(+1.35%)
Dec 29, 2020 89.50 89.91 87.40 88.34 514,619 -0.55(-0.62%)
Dec 28, 2020 91.10 91.15 88.87 88.90 369,800 -1.57(-1.74%)
Dec 24, 2020 90.01 90.56 89.48 90.47 172,569 +0.35(+0.39%)
Dec 23, 2020 90.74 91.57 90.02 90.12 572,493 -0.04(-0.05%)
Dec 22, 2020 91.82 91.82 90.07 90.16 1,097,269 -1.44(-1.57%)
Dec 21, 2020 91.57 91.91 89.79 91.60 879,226 -0.98(-1.06%)
Dec 18, 2020 91.44 92.78 90.80 92.58 3,175,676 +1.05(+1.15%)
Dec 17, 2020 91.38 92.04 90.52 91.53 1,151,947 +0.71(+0.79%)
Dec 16, 2020 90.95 90.95 89.82 90.82 972,429 +0.20(+0.22%)
Dec 15, 2020 90.43 91.09 89.53 90.62 1,107,146 +1.15(+1.29%)
Dec 14, 2020 91.88 92.32 89.07 89.47 1,344,227 -1.45(-1.59%)
Dec 11, 2020 90.44 91.35 89.93 90.91 1,070,054 -0.43(-0.47%)
Dec 10, 2020 91.36 92.53 90.97 91.34 1,406,852 -1.04(-1.12%)
Dec 09, 2020 91.74 92.98 91.48 92.38 1,406,171 +0.87(+0.95%)
Dec 08, 2020 89.85 91.93 89.33 91.51 915,298 +1.29(+1.43%)
Dec 07, 2020 90.27 90.75 89.58 90.22 1,613,357 -0.59(-0.65%)
Dec 04, 2020 88.24 90.86 87.75 90.82 1,316,400 +3.76(+4.32%)
Dec 03, 2020 87.31 87.84 85.90 87.06 1,198,627 -0.03(-0.03%)
Dec 02, 2020 87.93 88.38 86.77 87.08 894,341 -0.53(-0.61%)
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.