Skip to main content

Eastman Chemical (NY: EMN )

84.50 -0.75 (-0.89%)
Streaming Delayed Price Updated: 11:30 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 84.99 86.19 84.52 85.25 924,000 +0.78(+0.92%)
Nov 28, 2022 85.88 86.02 83.98 84.47 848,090 -2.51(-2.89%)
Nov 25, 2022 86.67 87.15 86.25 86.98 259,948 +0.10(+0.12%)
Nov 23, 2022 86.62 87.43 85.85 86.88 530,183 +0.00(+0.00%)
Nov 22, 2022 85.54 86.96 85.14 86.88 569,503 +2.23(+2.63%)
Nov 21, 2022 83.36 85.13 82.41 84.65 717,877 +0.40(+0.47%)
Nov 18, 2022 84.47 84.65 83.00 84.25 756,570 +1.01(+1.21%)
Nov 17, 2022 83.07 83.44 82.13 83.24 1,115,558 -1.48(-1.75%)
Nov 16, 2022 86.17 86.50 84.50 84.72 754,999 -2.15(-2.47%)
Nov 15, 2022 89.03 89.66 86.75 86.87 952,624 -0.69(-0.79%)
Nov 14, 2022 88.38 89.58 87.53 87.56 1,075,064 -1.93(-2.16%)
Nov 11, 2022 85.91 90.00 85.64 89.49 1,464,143 +4.36(+5.12%)
Nov 10, 2022 82.97 85.16 82.09 85.13 1,171,546 +5.93(+7.49%)
Nov 09, 2022 81.31 81.73 79.14 79.20 851,616 -3.03(-3.68%)
Nov 08, 2022 81.50 83.06 81.19 82.23 1,326,747 +1.64(+2.03%)
Nov 07, 2022 80.94 81.00 79.07 80.59 986,317 +0.34(+0.42%)
Nov 04, 2022 78.04 80.76 77.98 80.25 1,358,967 +4.06(+5.33%)
Nov 03, 2022 74.75 76.99 74.48 76.19 1,017,358 +0.21(+0.28%)
Nov 02, 2022 78.54 75.96 75.98 1,529,712 -2.90(-3.68%)
Nov 01, 2022 77.96 79.48 77.29 78.88 1,746,454 +2.07(+2.69%)
Oct 31, 2022 75.78 78.38 75.78 76.81 1,719,514 +0.62(+0.81%)
Oct 28, 2022 75.86 77.11 74.00 76.19 1,881,853 +0.63(+0.83%)
Oct 27, 2022 75.88 76.92 75.20 75.56 976,424 -0.20(-0.26%)
Oct 26, 2022 75.60 76.83 75.08 75.76 797,829 +0.31(+0.41%)
Oct 25, 2022 73.52 75.67 72.58 75.45 1,051,136 +1.47(+1.99%)
Oct 24, 2022 74.96 75.04 73.49 73.98 707,994 -0.33(-0.44%)
Oct 21, 2022 72.49 74.52 72.37 74.31 1,140,182 +1.95(+2.69%)
Oct 20, 2022 73.38 75.46 72.28 72.36 712,030 -0.78(-1.07%)
Oct 19, 2022 74.57 75.07 72.89 73.14 671,058 -2.19(-2.91%)
Oct 18, 2022 76.07 76.72 74.49 75.33 688,907 +1.39(+1.88%)
Oct 17, 2022 74.15 75.09 73.30 73.94 717,418 +1.69(+2.34%)
Oct 14, 2022 74.51 75.19 72.08 72.25 935,475 -1.69(-2.29%)
Oct 13, 2022 70.54 75.01 70.09 73.94 969,839 +2.32(+3.24%)
Oct 12, 2022 72.25 72.53 71.38 71.62 621,725 -0.55(-0.76%)
Oct 11, 2022 71.01 73.24 70.69 72.17 1,558,075 +0.39(+0.54%)
Oct 10, 2022 72.89 73.04 71.26 71.78 891,006 -0.61(-0.84%)
Oct 07, 2022 73.94 74.35 71.82 72.39 960,676 -2.44(-3.26%)
Oct 06, 2022 75.59 76.77 74.40 74.83 897,119 -1.75(-2.29%)
Oct 05, 2022 75.90 77.16 75.14 76.58 1,046,112 -0.80(-1.03%)
Oct 04, 2022 75.56 77.52 75.44 77.38 1,115,872 +2.91(+3.91%)
Oct 03, 2022 72.40 75.11 72.02 74.47 1,871,035 +3.42(+4.81%)
Sep 30, 2022 70.88 72.55 70.49 71.05 1,175,903 +0.24(+0.34%)
Sep 29, 2022 71.65 71.89 69.91 70.81 1,482,648 -1.83(-2.52%)
Sep 28, 2022 71.36 73.09 71.22 72.64 1,874,552 +1.78(+2.51%)
Sep 27, 2022 72.37 72.59 70.63 70.86 1,381,410 -0.54(-0.76%)
Sep 26, 2022 72.44 73.41 71.31 71.40 1,106,452 -1.29(-1.77%)
Sep 23, 2022 73.19 73.19 70.64 72.69 1,711,333 -2.05(-2.74%)
Sep 22, 2022 76.13 76.69 74.65 74.74 1,187,109 -0.87(-1.15%)
Sep 21, 2022 78.24 78.52 75.56 75.61 1,040,636 -1.72(-2.22%)
Sep 20, 2022 78.26 78.68 76.48 77.33 1,366,605 -2.37(-2.97%)
Sep 19, 2022 78.24 80.31 78.01 79.70 1,511,851 +0.57(+0.72%)
Sep 16, 2022 79.82 80.12 77.74 79.13 3,819,883 -2.17(-2.67%)
Sep 15, 2022 81.83 83.31 81.02 81.30 1,922,497 -0.82(-1.00%)
Sep 14, 2022 82.12 83.24 79.51 82.12 3,840,399 -1.23(-1.48%)
Sep 13, 2022 89.19 90.64 83.27 83.35 2,412,558 -10.66(-11.34%)
Sep 12, 2022 93.88 95.32 93.41 94.01 1,020,713 +1.21(+1.30%)
Sep 09, 2022 92.28 93.35 91.75 92.80 881,261 +1.78(+1.96%)
Sep 08, 2022 89.68 91.22 88.21 91.02 1,658,957 +0.41(+0.45%)
Sep 07, 2022 88.65 90.76 88.29 90.61 949,964 +1.74(+1.96%)
Sep 06, 2022 89.41 90.14 88.34 88.87 1,096,176 +0.16(+0.18%)
Sep 02, 2022 91.46 92.06 88.08 88.71 838,838 -0.87(-0.97%)
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.