Skip to main content

Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 108.26 109.83 109.69 1,442,700 +0.69(+0.63%)
Jan 28, 2022 108.83 111.41 105.90 108.99 2,308,648 -0.33(-0.30%)
Jan 27, 2022 111.59 112.98 108.63 109.33 1,715,614 -0.53(-0.48%)
Jan 26, 2022 110.83 112.09 108.93 109.85 1,787,899 +0.28(+0.26%)
Jan 25, 2022 108.50 110.20 106.06 109.57 1,333,071 -0.41(-0.37%)
Jan 24, 2022 108.03 110.57 106.75 109.97 1,807,678 -0.78(-0.71%)
Jan 21, 2022 112.73 113.64 110.51 110.75 1,165,518 -1.92(-1.70%)
Jan 20, 2022 117.30 118.18 112.62 112.67 2,033,241 -4.92(-4.19%)
Jan 19, 2022 118.36 119.41 116.92 117.60 2,083,721 -0.17(-0.14%)
Jan 18, 2022 117.26 118.15 116.26 117.77 2,030,254 +0.14(+0.12%)
Jan 14, 2022 117.63 0 +0.99(+0.85%)
Jan 13, 2022 114.18 118.05 113.93 116.64 1,932,363 +3.30(+2.91%)
Jan 12, 2022 113.02 113.63 112.32 113.34 2,161,297 +1.38(+1.23%)
Jan 11, 2022 111.23 111.98 109.95 111.96 1,232,420 +1.62(+1.47%)
Jan 10, 2022 112.54 113.05 109.70 110.34 1,463,058 -2.55(-2.26%)
Jan 07, 2022 112.83 113.61 112.36 112.89 1,052,344 +0.24(+0.21%)
Jan 06, 2022 113.47 114.03 111.77 112.66 1,121,794 +0.01(+0.01%)
Jan 05, 2022 113.48 115.13 112.34 112.65 1,374,003 -0.02(-0.02%)
Jan 04, 2022 111.35 113.38 110.55 112.66 2,107,717 +2.33(+2.11%)
Jan 03, 2022 112.06 112.96 110.10 110.33 1,094,790 -1.18(-1.06%)
Dec 31, 2021 110.08 111.95 110.08 111.51 668,040 +1.12(+1.01%)
Dec 30, 2021 111.15 112.00 110.30 110.40 497,195 -0.53(-0.47%)
Dec 29, 2021 110.40 111.53 110.40 110.92 559,744 +0.43(+0.39%)
Dec 28, 2021 109.33 111.17 109.33 110.49 584,616 +0.75(+0.68%)
Dec 27, 2021 108.57 109.76 107.96 109.74 426,332 +1.48(+1.36%)
Dec 23, 2021 107.81 109.23 107.62 108.27 767,772 +1.13(+1.06%)
Dec 22, 2021 106.02 107.31 105.02 107.13 1,335,453 +0.82(+0.77%)
Dec 21, 2021 107.80 108.23 105.96 106.31 1,483,024 -0.45(-0.42%)
Dec 20, 2021 107.68 107.74 105.45 106.76 1,340,970 -2.69(-2.46%)
Dec 17, 2021 110.46 111.78 109.09 109.45 2,299,220 -1.31(-1.18%)
Dec 16, 2021 109.75 111.64 109.34 110.77 2,255,962 +2.01(+1.85%)
Dec 15, 2021 106.55 108.82 104.25 108.75 3,321,905 +1.89(+1.77%)
Dec 14, 2021 104.99 107.03 103.94 106.86 2,116,954 +1.69(+1.60%)
Dec 13, 2021 106.83 107.18 104.51 105.18 1,015,675 -2.29(-2.13%)
Dec 10, 2021 108.06 108.31 106.95 107.47 929,522 +0.96(+0.90%)
Dec 09, 2021 105.84 107.55 105.48 106.50 1,375,908 -0.69(-0.64%)
Dec 08, 2021 105.30 109.26 105.28 107.19 1,893,963 +3.14(+3.02%)
Dec 07, 2021 102.02 105.45 101.69 104.05 1,644,349 +3.88(+3.87%)
Dec 06, 2021 100.38 101.69 99.54 100.17 1,276,740 +1.45(+1.47%)
Dec 03, 2021 97.09 99.47 96.88 98.73 1,556,023 +2.37(+2.46%)
Dec 02, 2021 94.69 97.30 94.01 96.35 1,076,100 +2.26(+2.41%)
Dec 01, 2021 97.94 98.87 94.02 94.09 1,092,717 -1.46(-1.52%)
Nov 30, 2021 99.52 100.30 95.44 95.55 1,884,949 -5.40(-5.35%)
Nov 29, 2021 102.50 102.87 99.39 100.94 654,707 -0.29(-0.29%)
Nov 26, 2021 99.73 101.47 98.35 101.24 478,066 -2.33(-2.25%)
Nov 24, 2021 106.43 106.87 103.45 103.56 677,858 -3.34(-3.13%)
Nov 23, 2021 105.73 107.36 105.64 106.91 1,081,882 +1.65(+1.57%)
Nov 22, 2021 103.82 106.53 103.70 105.26 830,144 +1.57(+1.51%)
Nov 19, 2021 103.23 104.45 102.48 103.69 798,061 -0.49(-0.47%)
Nov 18, 2021 104.21 104.51 104.06 104.18 586,653 -0.14(-0.13%)
Nov 17, 2021 104.81 105.69 104.19 104.31 702,547 -0.74(-0.71%)
Nov 16, 2021 105.48 106.15 105.01 105.06 800,752 -0.40(-0.38%)
Nov 15, 2021 106.48 106.60 105.16 105.46 891,462 -0.69(-0.65%)
Nov 12, 2021 105.34 106.78 104.88 106.15 965,541 +0.61(+0.58%)
Nov 11, 2021 103.00 105.66 102.97 105.53 849,002 +2.89(+2.81%)
Nov 10, 2021 102.92 102.65 913,175 -0.27(-0.27%)
Nov 09, 2021 101.51 103.11 101.51 102.92 832,091 +1.12(+1.10%)
Nov 08, 2021 103.50 104.42 101.59 101.80 817,745 -0.65(-0.64%)
Nov 05, 2021 99.72 102.48 99.72 102.45 1,036,478 +3.47(+3.51%)
Nov 04, 2021 100.59 100.74 98.75 98.98 1,038,244 -1.38(-1.38%)
Nov 03, 2021 99.80 100.96 99.80 100.37 1,302,810 +0.23(+0.23%)
Nov 02, 2021 97.11 100.96 97.07 100.14 1,476,064 +3.51(+3.63%)
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.