Indicators

Eastman Chemical (NY: EMN )

100.23 +1.18 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	108.28	109.86		109.71	1,442,408	+0.69(+0.63%)
Jan 28, 2022	108.85	111.43	105.93	109.02	2,308,180	-0.33(-0.30%)
Jan 27, 2022	111.62	113.00	108.66	109.35	1,715,266	-0.53(-0.48%)
Jan 26, 2022	110.85	112.11	108.95	109.87	1,787,536	+0.29(+0.26%)
Jan 25, 2022	108.52	110.22	106.08	109.59	1,332,801	-0.41(-0.37%)
Jan 24, 2022	108.05	110.59	106.77	109.99	1,807,312	-0.78(-0.71%)
Jan 21, 2022	112.75	113.67	110.53	110.78	1,165,282	-1.92(-1.70%)
Jan 20, 2022	117.33	118.20	112.64	112.70	2,032,830	-4.93(-4.19%)
Jan 19, 2022	118.38	119.44	116.95	117.62	2,083,299	-0.17(-0.14%)
Jan 18, 2022	117.28	118.18	116.28	117.79	2,029,843	+0.14(+0.12%)
Jan 14, 2022				117.65	0	+0.99(+0.85%)
Jan 13, 2022	114.20	118.07	113.95	116.66	1,931,972	+3.30(+2.91%)
Jan 12, 2022	113.04	113.66	112.35	113.36	2,160,860	+1.38(+1.23%)
Jan 11, 2022	111.25	112.00	109.97	111.99	1,232,170	+1.62(+1.47%)
Jan 10, 2022	112.57	113.08	109.73	110.36	1,462,762	-2.56(-2.26%)
Jan 07, 2022	112.85	113.64	112.39	112.92	1,052,131	+0.24(+0.21%)
Jan 06, 2022	113.49	114.05	111.79	112.68	1,121,566	+0.01(+0.01%)
Jan 05, 2022	113.51	115.15	112.36	112.67	1,373,725	-0.02(-0.02%)
Jan 04, 2022	111.37	113.41	110.58	112.69	2,107,291	+2.33(+2.12%)

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.