Eastman Chemical (NY: EMN )

92.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 92.51 92.67 91.60 92.30 1,682,808 +0.00(+0.00%)
Mar 15, 2024 91.02 92.94 90.83 92.30 1,878,816 +1.09(+1.20%)
Mar 14, 2024 90.95 91.58 89.40 91.21 2,428,738 -1.00(-1.08%)
Mar 13, 2024 91.55 92.43 91.20 92.21 1,649,952 +0.97(+1.06%)
Mar 12, 2024 90.95 91.75 90.67 91.24 1,073,919 +0.37(+0.40%)
Mar 11, 2024 89.15 91.56 88.99 90.87 1,202,714 +1.83(+2.06%)
Mar 08, 2024 88.95 89.15 88.18 89.04 962,040 +0.61(+0.70%)
Mar 07, 2024 86.99 88.72 86.86 88.42 1,588,616 +2.09(+2.42%)
Mar 06, 2024 87.46 87.76 85.94 86.33 1,044,076 -0.21(-0.24%)
Mar 05, 2024 86.64 87.62 86.15 86.54 1,090,413 -0.90(-1.03%)
Mar 04, 2024 86.07 88.14 86.07 87.44 997,758 +1.11(+1.29%)
Mar 01, 2024 86.98 87.30 86.15 86.33 733,599 -0.64(-0.74%)
Feb 29, 2024 86.43 87.20 85.84 86.98 1,141,836 +1.24(+1.45%)
Feb 28, 2024 84.91 86.04 84.54 85.74 610,668 +0.34(+0.39%)
Feb 27, 2024 86.24 86.63 85.18 85.40 556,437 -0.39(-0.45%)
Feb 26, 2024 85.47 86.29 85.02 85.79 768,133 -0.07(-0.08%)
Feb 23, 2024 85.90 86.46 85.69 85.86 526,336 +0.20(+0.23%)
Feb 22, 2024 84.87 85.89 84.82 85.66 674,367 +0.69(+0.82%)
Feb 21, 2024 83.64 85.11 83.11 84.96 707,460 +1.19(+1.42%)
Feb 20, 2024 83.76 84.19 82.99 83.77 830,279 -0.67(-0.80%)
Feb 16, 2024 84.38 85.90 84.30 84.45 847,921 -0.06(-0.07%)
Feb 15, 2024 82.65 84.71 82.65 84.51 861,612 +3.10(+3.81%)
Feb 14, 2024 81.96 82.28 81.05 81.40 853,935 +0.00(+0.00%)
Feb 13, 2024 81.35 81.72 80.29 81.40 891,879 -1.69(-2.03%)
Feb 12, 2024 81.75 83.63 81.72 83.09 830,928 +1.47(+1.80%)
Feb 09, 2024 82.15 82.15 81.19 81.62 791,054 -0.64(-0.78%)
Feb 08, 2024 82.22 82.36 81.24 82.27 1,068,586 +0.02(+0.02%)
Feb 07, 2024 82.28 82.55 81.67 82.25 1,158,652 +0.36(+0.44%)
Feb 06, 2024 82.03 82.84 81.32 81.89 1,503,648 +0.08(+0.10%)
Feb 05, 2024 80.19 82.41 80.19 81.81 1,556,373 -0.07(-0.08%)
Feb 02, 2024 81.59 82.94 80.00 81.88 2,860,942 -2.24(-2.66%)
Feb 01, 2024 83.48 84.14 82.20 84.12 2,164,443 +1.30(+1.57%)
Jan 31, 2024 84.62 84.73 82.49 82.82 2,386,199 -1.53(-1.81%)
Jan 30, 2024 82.94 84.51 82.94 84.35 1,235,341 +1.05(+1.26%)
Jan 29, 2024 83.93 84.35 82.17 83.30 2,038,647 -0.88(-1.05%)
Jan 26, 2024 84.66 84.90 83.92 84.18 926,953 +0.30(+0.35%)
Jan 25, 2024 83.92 84.22 82.76 83.88 1,619,559 +0.81(+0.98%)
Jan 24, 2024 84.91 85.43 83.04 83.07 1,730,172 -2.84(-3.30%)
Jan 23, 2024 87.30 87.56 85.90 85.91 1,420,231 -0.72(-0.84%)
Jan 22, 2024 86.26 86.89 85.85 86.63 697,355 +0.63(+0.74%)
Jan 19, 2024 86.28 86.36 85.30 85.99 891,070 -0.24(-0.28%)
Jan 18, 2024 85.33 86.26 84.43 86.23 699,929 +1.27(+1.49%)
Jan 17, 2024 84.16 85.12 84.16 84.96 844,556 -0.57(-0.67%)
Jan 16, 2024 85.24 85.65 84.41 85.54 869,864 -0.63(-0.74%)
Jan 12, 2024 87.43 87.52 85.80 86.17 526,810 -0.14(-0.16%)
Jan 11, 2024 86.72 86.83 85.51 86.31 698,981 -0.67(-0.77%)
Jan 10, 2024 86.30 87.02 86.24 86.99 893,458 -0.05(-0.06%)
Jan 09, 2024 87.35 87.73 86.11 87.04 531,265 -1.05(-1.19%)
Jan 08, 2024 88.03 88.33 87.45 88.09 636,891 -0.33(-0.37%)
Jan 05, 2024 87.20 88.98 87.12 88.41 1,401,565 +0.87(+1.00%)
Jan 04, 2024 87.34 87.79 87.10 87.54 770,950 +0.30(+0.34%)
Jan 03, 2024 87.60 88.36 86.62 87.24 1,064,944 -1.36(-1.53%)
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.