Skip to main content

Eastman Chemical (NY: EMN )

101.67 +0.59 (+0.58%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 102.00 104.54 100.00 101.08 1,789,392 -4.01(-3.82%)
Oct 31, 2024 104.94 105.79 104.38 105.09 1,318,195 +0.10(+0.10%)
Oct 30, 2024 105.32 106.90 104.84 104.99 693,221 +0.15(+0.14%)
Oct 29, 2024 105.60 106.33 104.68 104.84 634,798 -1.86(-1.74%)
Oct 28, 2024 106.34 106.86 105.69 106.70 692,419 +1.27(+1.20%)
Oct 25, 2024 106.85 107.02 105.24 105.43 603,275 -1.29(-1.21%)
Oct 24, 2024 107.73 108.03 106.03 106.72 637,908 -0.26(-0.24%)
Oct 23, 2024 106.50 107.54 105.82 106.98 745,655 -0.08(-0.07%)
Oct 22, 2024 107.46 107.78 106.45 107.06 848,944 -0.76(-0.70%)
Oct 21, 2024 108.68 108.97 106.98 107.82 513,769 -1.02(-0.94%)
Oct 18, 2024 110.00 110.05 108.18 108.84 872,352 -0.61(-0.56%)
Oct 17, 2024 109.33 109.53 107.98 109.45 610,576 +0.73(+0.67%)
Oct 16, 2024 108.87 110.88 108.47 108.72 952,187 -1.60(-1.45%)
Oct 15, 2024 110.39 111.79 109.68 110.32 934,592 -0.09(-0.08%)
Oct 14, 2024 109.88 110.75 109.31 110.41 873,613 -0.16(-0.14%)
Oct 11, 2024 110.42 111.25 110.42 110.57 523,498 +0.46(+0.42%)
Oct 10, 2024 109.72 110.77 109.08 110.11 495,337 +0.39(+0.36%)
Oct 09, 2024 108.38 110.12 107.83 109.72 567,716 +1.45(+1.34%)
Oct 08, 2024 108.27 108.93 106.89 108.27 1,071,471 -1.00(-0.92%)
Oct 07, 2024 108.59 109.43 107.80 109.27 820,334 +0.27(+0.25%)
Oct 04, 2024 109.41 109.85 107.95 109.00 764,000 +1.07(+0.99%)
Oct 03, 2024 109.47 109.69 107.47 107.93 1,004,797 -2.22(-2.02%)
Oct 02, 2024 110.36 110.87 109.70 110.15 537,404 -0.48(-0.43%)
Oct 01, 2024 112.01 112.01 110.00 110.63 877,904 -1.32(-1.18%)
Sep 30, 2024 112.30 113.03 110.90 111.95 729,531 -0.43(-0.38%)
Sep 27, 2024 114.24 114.50 112.09 112.38 836,126 -1.39(-1.22%)
Sep 26, 2024 111.93 114.16 111.86 113.77 878,173 +3.44(+3.12%)
Sep 25, 2024 111.43 111.43 109.85 110.33 600,894 -0.25(-0.23%)
Sep 24, 2024 108.78 111.12 108.75 110.58 1,659,996 +2.57(+2.38%)
Sep 23, 2024 107.35 108.14 106.77 108.01 884,130 +1.38(+1.29%)
Sep 20, 2024 107.34 107.34 105.82 106.63 1,442,454 -1.63(-1.51%)
Sep 19, 2024 108.72 108.81 107.08 108.26 1,053,547 +1.88(+1.77%)
Sep 18, 2024 106.04 108.03 105.63 106.38 903,299 +0.45(+0.42%)
Sep 17, 2024 105.91 107.11 105.40 105.93 1,041,642 +0.55(+0.52%)
Sep 16, 2024 102.84 105.88 102.84 105.38 1,170,043 +3.09(+3.02%)
Sep 13, 2024 99.66 102.37 99.66 102.29 1,057,578 +3.45(+3.49%)
Sep 12, 2024 98.02 98.98 96.86 98.84 854,295 +0.68(+0.70%)
Sep 11, 2024 97.42 98.24 95.29 98.15 805,520 +0.73(+0.75%)
Sep 10, 2024 97.49 97.49 96.17 97.42 552,777 +0.18(+0.18%)
Sep 09, 2024 96.70 98.16 96.61 97.24 1,284,538 +0.83(+0.86%)
Sep 06, 2024 96.90 98.09 95.78 96.41 1,606,111 -0.83(-0.86%)
Sep 05, 2024 98.61 98.61 96.87 97.24 802,992 -1.22(-1.24%)
Sep 04, 2024 99.46 100.60 98.37 98.46 753,287 -1.04(-1.05%)
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.