Indicators

Eastman Chemical (NY: EMN )

100.38 +0.31 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	78.84	83.56	78.27	81.16	1,844,135	+3.57(+4.61%)
Apr 27, 2023	77.47	77.91	75.90	77.58	1,309,982	+0.52(+0.67%)
Apr 26, 2023	76.41	77.45	76.40	77.06	1,772,100	+0.15(+0.20%)
Apr 25, 2023	78.05	78.87	76.90	76.91	1,179,074	-2.27(-2.87%)
Apr 24, 2023	78.69	79.32	78.28	79.18	790,904	+0.86(+1.09%)
Apr 21, 2023	78.56	79.11	77.13	78.33	887,914	-0.44(-0.56%)
Apr 20, 2023	78.62	79.69	78.22	78.77	625,665	-0.78(-0.98%)
Apr 19, 2023	78.74	79.69	78.47	79.55	523,301	+0.10(+0.12%)
Apr 18, 2023	80.79	80.82	79.21	79.45	502,957	-0.79(-0.98%)
Apr 17, 2023	79.74	80.33	79.28	80.24	629,503	+0.48(+0.60%)
Apr 14, 2023	80.54	81.08	79.32	79.76	694,686	-0.54(-0.67%)
Apr 13, 2023	79.71	80.72	78.85	80.30	1,433,113	+0.36(+0.45%)
Apr 12, 2023	81.33	82.09	79.88	79.94	1,207,726	+0.58(+0.73%)
Apr 11, 2023	79.34	80.03	79.26	79.37	903,924	+0.46(+0.59%)
Apr 10, 2023	77.91	79.07	77.71	78.90	1,253,561	+0.96(+1.24%)
Apr 06, 2023	78.52	78.52	77.32	77.94	984,626	-0.93(-1.18%)
Apr 05, 2023	78.04	78.98	77.84	78.88	1,001,914	-0.19(-0.24%)
Apr 04, 2023	81.03	81.03	78.39	79.07	1,127,919	-2.22(-2.74%)

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.