Indicators

Eastman Chemical (NY: EMN )

101.33 +0.51 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.73	84.33	82.00	84.07	3,501,367	+1.75(+2.12%)
Jan 30, 2023	80.81	83.69	80.64	82.33	1,425,385	-0.46(-0.55%)
Jan 27, 2023	83.91	86.61	81.84	82.78	2,631,589	-4.70(-5.37%)
Jan 26, 2023	86.40	87.82	85.74	87.49	1,561,800	+0.91(+1.05%)
Jan 25, 2023	85.05	86.84	84.69	86.58	1,068,910	+0.18(+0.21%)
Jan 24, 2023	85.91	87.27	85.54	86.40	1,381,967	-0.25(-0.29%)
Jan 23, 2023	85.65	87.39	85.42	86.65	1,549,521	+1.00(+1.17%)
Jan 20, 2023	83.61	85.95	82.71	85.65	1,535,980	+2.67(+3.22%)
Jan 19, 2023	83.43	83.58	81.38	82.98	716,663	-1.19(-1.42%)
Jan 18, 2023	85.58	86.40	84.12	84.17	857,030	-1.13(-1.32%)
Jan 17, 2023	86.73	87.21	85.26	85.29	837,313	-1.84(-2.11%)
Jan 13, 2023	86.23	87.60	85.96	87.13	678,565	+0.11(+0.13%)
Jan 12, 2023	87.57	87.57	86.32	87.02	715,608	-0.22(-0.25%)
Jan 11, 2023	87.63	87.69	86.16	87.24	835,979	+1.77(+2.08%)
Jan 10, 2023	84.10	85.58	83.81	85.46	688,881	+1.02(+1.21%)
Jan 09, 2023	85.10	86.09	84.39	84.44	836,168	-0.14(-0.17%)
Jan 06, 2023	82.63	84.92	82.55	84.59	860,468	+2.88(+3.52%)
Jan 05, 2023	81.05	81.80	80.11	81.71	1,229,728	-0.31(-0.38%)
Jan 04, 2023	79.78	82.25	79.26	82.02	1,214,341	+3.71(+4.74%)

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.