Indicators

Eastman Chemical (NY: EMN )

95.56 -0.57 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.