Skip to main content

Eastman Chemical (NY: EMN )

100.06 +2.42 (+2.48%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 98.48 99.18 97.58 97.64 712,449 -1.00(-1.01%)
Jul 12, 2024 98.90 99.31 98.24 98.64 641,295 +0.31(+0.32%)
Jul 11, 2024 97.42 99.17 97.42 98.33 686,926 +2.23(+2.32%)
Jul 10, 2024 95.56 96.71 95.24 96.10 722,747 +1.44(+1.52%)
Jul 09, 2024 95.34 95.86 94.41 94.66 661,553 -1.09(-1.14%)
Jul 08, 2024 95.30 95.96 94.97 95.75 688,601 +1.25(+1.32%)
Jul 05, 2024 95.14 95.24 93.45 94.50 1,550,647 -1.37(-1.43%)
Jul 03, 2024 95.80 96.60 95.36 95.87 381,410 +0.52(+0.55%)
Jul 02, 2024 95.38 95.68 94.33 95.35 704,323 +0.18(+0.19%)
Jul 01, 2024 98.20 98.26 94.88 95.17 919,902 -2.80(-2.86%)
Jun 28, 2024 97.43 98.42 97.39 97.97 1,137,842 +0.79(+0.81%)
Jun 27, 2024 98.19 98.59 96.73 97.18 809,245 -1.02(-1.04%)
Jun 26, 2024 97.25 98.51 96.25 98.20 720,772 +0.25(+0.26%)
Jun 25, 2024 100.16 100.65 97.93 97.95 902,314 -2.70(-2.68%)
Jun 24, 2024 99.00 101.09 98.52 100.65 1,003,571 +2.04(+2.07%)
Jun 21, 2024 97.80 98.72 97.03 98.61 1,654,432 +0.53(+0.54%)
Jun 20, 2024 98.30 99.13 98.00 98.08 719,693 -0.92(-0.93%)
Jun 18, 2024 99.29 99.92 98.65 99.00 580,497 -0.26(-0.26%)
Jun 17, 2024 98.59 99.85 98.21 99.26 1,034,075 +0.56(+0.57%)
Jun 14, 2024 100.78 101.24 98.47 98.70 752,577 -3.03(-2.98%)
Jun 13, 2024 102.62 102.94 100.64 101.73 799,373 -1.31(-1.27%)
Jun 12, 2024 104.14 105.12 102.85 103.04 857,481 +0.39(+0.38%)
Jun 11, 2024 101.91 102.82 101.38 102.66 1,435,918 +0.30(+0.29%)
Jun 10, 2024 101.85 102.77 101.10 102.36 1,393,455 -0.10(-0.10%)
Jun 07, 2024 99.51 102.83 99.51 102.46 1,729,329 +2.27(+2.27%)
Jun 06, 2024 97.45 100.61 97.45 100.19 1,511,419 +2.56(+2.62%)
Jun 05, 2024 96.66 97.88 96.61 97.63 650,111 +0.92(+0.95%)
Jun 04, 2024 96.97 97.52 96.27 96.71 951,651 -1.08(-1.11%)
Jun 03, 2024 100.67 100.70 97.27 97.79 825,888 -2.72(-2.70%)
May 31, 2024 99.78 100.53 98.71 100.50 1,006,280 +0.51(+0.51%)
May 30, 2024 97.76 100.04 97.72 100.00 644,208 +2.35(+2.41%)
May 29, 2024 99.04 99.41 97.45 97.65 618,884 -2.26(-2.26%)
May 28, 2024 99.71 100.24 99.25 99.91 592,862 +0.50(+0.50%)
May 24, 2024 98.90 99.42 98.66 99.41 318,927 +1.17(+1.19%)
May 23, 2024 100.48 100.48 97.93 98.24 606,671 -0.37(-0.37%)
May 22, 2024 98.37 99.07 97.75 98.61 526,977 -0.53(-0.53%)
May 21, 2024 99.52 99.68 98.72 99.14 492,959 -0.65(-0.66%)
May 20, 2024 99.50 99.96 99.25 99.79 472,692 +0.23(+0.23%)
May 17, 2024 99.81 100.16 99.26 99.56 516,713 +0.31(+0.31%)
May 16, 2024 99.88 100.21 99.17 99.26 650,483 -0.73(-0.73%)
May 15, 2024 100.35 100.78 99.43 99.99 701,933 +0.08(+0.08%)
May 14, 2024 100.43 100.76 99.62 99.91 708,367 -0.29(-0.29%)
May 13, 2024 100.76 101.14 99.97 100.20 622,834 -0.01(-0.01%)
May 10, 2024 100.45 100.91 100.19 100.21 943,390 -0.06(-0.06%)
May 09, 2024 100.03 100.75 99.60 100.27 978,341 +0.33(+0.33%)
May 08, 2024 99.16 100.44 98.96 99.94 781,760 +0.13(+0.13%)
May 07, 2024 98.55 100.37 98.55 99.81 1,109,843 +1.86(+1.90%)
May 06, 2024 97.20 97.96 97.00 97.95 623,529 +1.24(+1.28%)
May 03, 2024 95.83 97.85 95.83 96.71 866,733 +1.57(+1.65%)
May 02, 2024 94.62 95.46 93.38 95.14 687,953 +1.15(+1.22%)
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.