Skip to main content

Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 99.43 100.80 95.21 95.40 1,911,608 -4.39(-4.40%)
Apr 28, 2022 98.60 99.86 96.56 99.78 1,532,174 +2.10(+2.15%)
Apr 27, 2022 97.60 98.55 96.68 97.68 716,612 +1.09(+1.13%)
Apr 26, 2022 98.07 99.26 96.57 96.59 958,319 -1.77(-1.79%)
Apr 25, 2022 97.95 98.80 95.75 98.36 1,121,743 -0.52(-0.53%)
Apr 22, 2022 101.44 102.20 98.69 98.88 1,091,317 -3.75(-3.66%)
Apr 21, 2022 104.44 105.31 102.54 102.63 1,085,417 -0.50(-0.49%)
Apr 20, 2022 102.39 104.44 102.07 103.14 1,349,159 +1.33(+1.31%)
Apr 19, 2022 99.07 102.76 98.71 101.81 1,341,266 +0.70(+0.69%)
Apr 18, 2022 100.31 101.99 100.17 101.11 979,768 +0.85(+0.84%)
Apr 14, 2022 101.09 102.17 100.21 100.27 965,088 -0.45(-0.44%)
Apr 13, 2022 99.36 101.00 99.31 100.71 947,875 +0.84(+0.84%)
Apr 12, 2022 100.31 102.09 99.60 99.87 1,227,235 -0.02(-0.02%)
Apr 11, 2022 99.79 102.50 99.57 99.89 872,380 -0.63(-0.63%)
Apr 08, 2022 99.91 101.85 99.49 100.53 1,088,439 +1.14(+1.15%)
Apr 07, 2022 100.49 101.01 97.69 99.38 1,464,707 -1.22(-1.21%)
Apr 06, 2022 101.74 102.11 100.43 100.60 1,297,280 -1.59(-1.55%)
Apr 05, 2022 103.17 104.08 102.18 102.19 1,642,393 -1.52(-1.46%)
Apr 04, 2022 103.14 104.33 102.51 103.70 909,815 +0.21(+0.21%)
Apr 01, 2022 104.81 105.59 101.91 103.49 1,334,611 -0.63(-0.61%)
Mar 31, 2022 105.78 106.65 104.09 104.12 1,017,672 -2.08(-1.96%)
Mar 30, 2022 105.37 106.83 105.05 106.20 1,469,621 +0.59(+0.56%)
Mar 29, 2022 103.61 105.62 103.43 105.61 1,294,104 +3.14(+3.07%)
Mar 28, 2022 102.25 102.50 100.94 102.47 793,152 -0.38(-0.37%)
Mar 25, 2022 102.54 102.90 101.40 102.85 944,727 +0.05(+0.04%)
Mar 24, 2022 102.29 103.04 101.64 102.80 1,060,580 +1.19(+1.17%)
Mar 23, 2022 102.13 103.13 101.57 101.61 1,393,059 -1.02(-1.00%)
Mar 22, 2022 103.12 103.89 102.21 102.63 1,516,342 +0.70(+0.68%)
Mar 21, 2022 100.92 102.53 100.56 101.94 1,321,626 +1.68(+1.68%)
Mar 18, 2022 99.46 100.30 97.59 100.26 3,143,993 +0.57(+0.57%)
Mar 17, 2022 98.48 100.39 98.05 99.69 2,165,906 +0.18(+0.18%)
Mar 16, 2022 100.15 101.21 98.21 99.51 1,692,761 +1.02(+1.04%)
Mar 15, 2022 99.15 99.61 97.13 98.49 1,301,052 -0.07(-0.08%)
Mar 14, 2022 98.34 99.61 96.98 98.56 1,619,538 +1.32(+1.36%)
Mar 11, 2022 99.11 99.31 97.22 97.25 1,746,369 -1.36(-1.38%)
Mar 10, 2022 99.24 99.52 97.56 98.60 1,897,841 -1.68(-1.67%)
Mar 09, 2022 99.45 101.13 99.03 100.28 2,651,013 +3.39(+3.49%)
Mar 08, 2022 97.75 99.75 96.04 96.89 2,151,877 -0.21(-0.22%)
Mar 07, 2022 105.52 105.64 97.09 97.11 2,177,955 -8.85(-8.35%)
Mar 04, 2022 106.06 106.82 104.99 105.95 1,116,894 -2.45(-2.26%)
Mar 03, 2022 108.78 110.16 107.25 108.41 1,140,516 +0.25(+0.23%)
Mar 02, 2022 107.01 109.04 105.91 108.16 1,067,209 +2.45(+2.31%)
Mar 01, 2022 109.09 109.54 104.83 105.71 1,826,076 -3.57(-3.27%)
Feb 28, 2022 109.01 110.19 108.14 109.28 1,414,490 -2.15(-1.93%)
Feb 25, 2022 109.36 111.94 110.14 111.43 951,792 +2.80(+2.57%)
Feb 24, 2022 107.48 109.18 106.02 108.64 1,437,668 -1.16(-1.06%)
Feb 23, 2022 112.83 112.83 109.51 109.80 953,532 -1.91(-1.71%)
Feb 22, 2022 112.19 113.23 110.60 111.71 899,851 -0.17(-0.15%)
Feb 18, 2022 111.88 0 -0.50(-0.44%)
Feb 17, 2022 113.55 113.79 111.84 112.37 814,569 -2.26(-1.97%)
Feb 16, 2022 113.67 115.16 113.55 114.63 965,526 +0.57(+0.50%)
Feb 15, 2022 111.85 114.28 111.41 114.06 915,274 +2.73(+2.45%)
Feb 14, 2022 112.43 113.12 110.84 111.33 839,670 -1.14(-1.02%)
Feb 11, 2022 112.45 114.79 111.83 112.47 956,654 -0.63(-0.55%)
Feb 10, 2022 112.63 114.81 112.63 113.10 806,132 -0.13(-0.11%)
Feb 09, 2022 112.90 114.16 112.69 113.23 612,973 +1.12(+1.00%)
Feb 08, 2022 109.83 112.23 109.73 112.11 641,880 +2.86(+2.62%)
Feb 07, 2022 110.61 111.01 108.98 109.25 1,346,176 -0.73(-0.66%)
Feb 04, 2022 110.69 112.56 109.71 109.97 1,189,188 -1.74(-1.56%)
Feb 03, 2022 111.44 113.29 111.72 771,124 +0.02(+0.02%)
Feb 02, 2022 110.58 112.02 110.03 111.70 949,745 +1.16(+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.