Indicators

Eastman Chemical (NY: EMN )

94.44 -2.90 (-2.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.