Skip to main content

Eastman Chemical (NY: EMN )

76.72 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 77.40 77.65 76.16 76.72 664,579 -0.17(-0.22%)
Sep 28, 2023 74.75 77.48 74.54 76.89 967,088 +2.25(+3.01%)
Sep 27, 2023 75.40 75.44 74.44 74.64 755,703 -0.11(-0.15%)
Sep 26, 2023 75.50 75.94 74.26 74.75 1,104,394 -1.53(-2.01%)
Sep 25, 2023 75.50 76.40 75.95 76.28 703,980 +0.51(+0.67%)
Sep 22, 2023 76.93 77.55 75.56 75.77 928,430 -0.90(-1.17%)
Sep 21, 2023 77.97 78.03 76.61 76.67 685,149 -1.75(-2.23%)
Sep 20, 2023 79.25 80.11 78.31 78.42 599,285 -0.29(-0.37%)
Sep 19, 2023 78.42 78.89 77.55 78.71 1,084,020 +0.26(+0.33%)
Sep 18, 2023 79.11 79.27 78.05 78.45 441,904 -0.55(-0.70%)
Sep 15, 2023 79.43 79.61 78.57 79.00 1,164,369 -0.63(-0.79%)
Sep 14, 2023 78.33 79.68 77.85 79.63 971,274 +2.45(+3.17%)
Sep 13, 2023 78.52 78.75 76.71 77.18 929,758 -1.34(-1.70%)
Sep 12, 2023 78.50 79.41 78.25 78.52 592,328 -0.28(-0.35%)
Sep 11, 2023 79.54 80.36 78.68 78.79 899,254 +0.07(+0.09%)
Sep 08, 2023 79.53 79.96 78.38 78.72 1,238,080 -0.73(-0.92%)
Sep 07, 2023 81.30 81.92 79.02 79.46 1,378,829 -2.42(-2.95%)
Sep 06, 2023 81.13 82.52 80.75 81.87 939,775 +0.84(+1.04%)
Sep 05, 2023 84.68 84.83 80.86 81.03 995,313 -4.06(-4.77%)
Sep 01, 2023 84.87 85.66 84.75 85.09 639,566 +0.94(+1.12%)
Aug 31, 2023 84.49 84.84 84.02 84.15 709,332 -0.18(-0.21%)
Aug 30, 2023 83.75 84.35 83.48 84.33 722,432 +0.68(+0.82%)
Aug 29, 2023 82.66 83.67 82.36 83.64 671,943 +0.96(+1.16%)
Aug 28, 2023 81.31 82.86 81.31 82.68 725,216 +1.58(+1.95%)
Aug 25, 2023 81.38 81.65 80.41 81.10 1,313,549 +0.08(+0.10%)
Aug 24, 2023 80.94 82.00 80.79 81.02 965,018 -0.21(-0.26%)
Aug 23, 2023 81.35 81.44 80.28 81.23 650,739 -0.02(-0.02%)
Aug 22, 2023 82.91 82.91 80.80 81.25 699,916 -1.29(-1.56%)
Aug 21, 2023 82.87 83.35 82.17 82.54 662,453 -0.25(-0.30%)
Aug 18, 2023 81.70 83.15 81.60 82.78 864,830 +0.45(+0.54%)
Aug 17, 2023 80.67 82.60 80.55 82.34 878,803 +1.87(+2.32%)
Aug 16, 2023 80.99 81.61 80.39 80.47 741,100 -0.73(-0.90%)
Aug 15, 2023 82.27 83.29 81.15 81.20 819,815 -2.12(-2.54%)
Aug 14, 2023 82.95 83.38 82.46 83.32 676,924 -0.21(-0.25%)
Aug 11, 2023 84.48 85.06 83.39 83.53 773,755 -1.27(-1.49%)
Aug 10, 2023 83.90 84.96 83.90 84.79 780,214 +1.28(+1.53%)
Aug 09, 2023 83.62 84.34 82.74 83.52 687,278 +0.21(+0.25%)
Aug 08, 2023 82.45 83.44 81.74 83.31 600,728 -0.75(-0.89%)
Aug 07, 2023 84.04 84.43 83.53 84.06 614,994 +0.49(+0.58%)
Aug 04, 2023 82.71 85.12 82.21 83.57 941,471 +1.05(+1.27%)
Aug 03, 2023 83.12 84.23 82.41 82.53 1,230,171 -1.28(-1.52%)
Aug 02, 2023 83.68 84.79 83.33 83.80 940,430 -1.08(-1.27%)
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.