Skip to main content

Eastman Chemical (NY: EMN )

84.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 84.50 84.93 83.72 84.51 823,050 -0.68(-0.80%)
Feb 16, 2024 85.12 86.65 85.04 85.19 840,538 -0.06(-0.07%)
Feb 15, 2024 83.38 85.45 83.38 85.25 854,110 +3.13(+3.81%)
Feb 14, 2024 82.68 83.00 81.76 82.12 846,500 +0.00(+0.00%)
Feb 13, 2024 82.06 82.44 81.00 82.12 884,113 -1.70(-2.03%)
Feb 12, 2024 82.47 84.36 82.44 83.82 823,693 +1.48(+1.80%)
Feb 09, 2024 82.87 82.87 81.90 82.34 784,166 -0.65(-0.78%)
Feb 08, 2024 82.94 83.08 81.95 82.99 1,059,281 +0.02(+0.02%)
Feb 07, 2024 83.00 83.28 82.39 82.97 1,148,563 +0.36(+0.44%)
Feb 06, 2024 82.75 83.57 82.03 82.61 1,490,555 +0.08(+0.10%)
Feb 05, 2024 80.89 83.13 80.89 82.53 1,542,821 -0.07(-0.08%)
Feb 02, 2024 82.31 83.67 80.71 82.60 2,836,030 -2.26(-2.66%)
Feb 01, 2024 84.21 84.88 82.92 84.86 2,145,596 +1.31(+1.57%)
Jan 31, 2024 85.36 85.47 83.21 83.55 2,365,421 -1.54(-1.81%)
Jan 30, 2024 83.67 85.25 83.67 85.09 1,224,584 +1.06(+1.26%)
Jan 29, 2024 84.67 85.09 82.97 84.03 2,020,895 -0.89(-1.05%)
Jan 26, 2024 85.40 85.65 84.66 84.92 918,882 +0.30(+0.35%)
Jan 25, 2024 84.66 84.96 83.49 84.62 1,605,457 +0.82(+0.98%)
Jan 24, 2024 85.66 86.18 83.77 83.80 1,715,106 -2.86(-3.30%)
Jan 23, 2024 88.07 88.33 86.65 86.66 1,407,864 -0.73(-0.84%)
Jan 22, 2024 87.02 87.65 86.60 87.39 691,283 +0.64(+0.74%)
Jan 19, 2024 87.04 87.12 86.05 86.75 883,311 -0.24(-0.28%)
Jan 18, 2024 86.08 87.02 85.17 86.99 693,835 +1.28(+1.49%)
Jan 17, 2024 84.90 85.87 84.90 85.71 837,202 -0.58(-0.67%)
Jan 16, 2024 85.99 86.41 85.15 86.29 862,290 -0.64(-0.74%)
Jan 12, 2024 88.20 88.29 86.55 86.93 522,223 -0.14(-0.16%)
Jan 11, 2024 87.48 87.59 86.26 87.07 692,895 -0.68(-0.77%)
Jan 10, 2024 87.06 87.78 87.00 87.75 885,678 -0.05(-0.06%)
Jan 09, 2024 88.12 88.50 86.87 87.80 526,639 -1.06(-1.19%)
Jan 08, 2024 88.80 89.11 88.22 88.86 631,346 -0.33(-0.37%)
Jan 05, 2024 87.97 89.76 87.89 89.19 1,389,361 +0.88(+1.00%)
Jan 04, 2024 88.11 88.56 87.87 88.31 764,237 +0.30(+0.34%)
Jan 03, 2024 88.37 89.14 87.38 88.01 1,055,671 -1.37(-1.53%)
Jan 02, 2024 89.23 90.10 89.01 89.38 740,722 -0.44(-0.49%)
Dec 29, 2023 90.34 90.37 89.53 89.82 532,067 -0.65(-0.72%)
Dec 28, 2023 90.47 90.74 90.01 90.47 502,991 -0.25(-0.28%)
Dec 27, 2023 90.15 90.92 90.05 90.72 496,077 +0.41(+0.45%)
Dec 26, 2023 90.02 90.93 89.61 90.31 483,639 +0.58(+0.65%)
Dec 22, 2023 89.44 90.31 89.42 89.73 535,887 +0.60(+0.67%)
Dec 21, 2023 88.68 89.26 88.11 89.13 645,672 +1.13(+1.28%)
Dec 20, 2023 88.57 89.14 87.49 88.00 924,736 -0.82(-0.92%)
Dec 19, 2023 88.47 88.98 87.90 88.82 1,461,795 +0.99(+1.13%)
Dec 18, 2023 89.02 89.02 87.61 87.83 868,955 -0.64(-0.72%)
Dec 15, 2023 88.90 89.78 88.11 88.47 2,076,725 -0.40(-0.45%)
Dec 14, 2023 87.50 90.06 87.50 88.87 1,910,313 +2.49(+2.88%)
Dec 13, 2023 83.90 86.83 83.48 86.38 1,444,655 +2.43(+2.89%)
Dec 12, 2023 84.94 84.94 83.80 83.95 577,661 -0.79(-0.94%)
Dec 11, 2023 84.03 85.42 84.03 84.75 743,385 +0.66(+0.79%)
Dec 08, 2023 84.27 85.51 84.06 84.08 745,057 -0.22(-0.26%)
Dec 07, 2023 83.76 84.57 83.08 84.30 809,746 +1.44(+1.73%)
Dec 06, 2023 83.63 84.61 82.70 82.86 1,395,854 +0.05(+0.06%)
Dec 05, 2023 83.40 83.51 82.19 82.82 881,049 -1.30(-1.54%)
Dec 04, 2023 84.06 85.59 83.97 84.11 1,052,887 -0.57(-0.68%)
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.