Skip to main content

Eastman Chemical (NY:EMN)

74.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 75.61 76.13 74.58 74.66 4,142,415 -1.55(-2.03%)
Jun 27, 2025 76.59 78.37 75.21 76.21 4,120,695 +0.06(+0.08%)
Jun 26, 2025 76.70 77.03 75.99 76.15 1,482,520 +0.28(+0.37%)
Jun 25, 2025 76.18 76.35 75.59 75.87 1,274,445 -0.59(-0.77%)
Jun 24, 2025 75.72 77.34 75.61 76.46 1,707,571 +1.45(+1.93%)
Jun 23, 2025 73.65 75.15 72.97 75.01 1,659,282 +0.76(+1.02%)
Jun 20, 2025 75.07 75.12 73.75 74.25 3,269,508 -0.46(-0.62%)
Jun 18, 2025 75.00 75.88 74.53 74.71 1,364,164 -0.46(-0.61%)
Jun 17, 2025 76.49 76.72 75.15 75.17 1,439,819 -1.87(-2.43%)
Jun 16, 2025 77.48 77.64 76.05 77.04 1,596,943 +0.85(+1.12%)
Jun 13, 2025 77.04 78.45 76.01 76.19 1,688,136 -1.93(-2.47%)
Jun 12, 2025 78.38 78.85 77.68 78.12 1,484,282 -1.08(-1.36%)
Jun 11, 2025 80.71 80.93 78.94 79.20 1,342,019 -1.22(-1.51%)
Jun 10, 2025 79.57 80.86 79.30 80.42 1,432,707 +1.31(+1.65%)
Jun 09, 2025 79.17 80.11 77.93 79.11 1,624,012 +1.11(+1.42%)
Jun 06, 2025 78.46 78.81 77.35 78.00 1,962,498 +0.48(+0.63%)
Jun 05, 2025 80.36 80.71 77.16 77.52 2,556,569 -2.46(-3.08%)
Jun 04, 2025 79.66 80.21 79.28 79.98 1,607,087 +0.37(+0.46%)
Jun 03, 2025 77.84 80.34 76.61 79.61 2,285,175 +1.83(+2.35%)
Jun 02, 2025 77.48 78.05 76.39 77.78 3,128,801 +0.24(+0.31%)
May 30, 2025 80.15 80.49 76.85 77.55 9,807,269 -3.10(-3.84%)
May 29, 2025 80.95 81.01 79.76 80.64 1,421,746 +0.52(+0.65%)
May 28, 2025 81.79 81.91 79.86 80.12 1,858,395 -1.48(-1.82%)
May 27, 2025 80.90 81.96 80.31 81.60 1,892,466 +1.91(+2.40%)
May 23, 2025 79.20 79.94 78.70 79.69 1,067,691 -0.81(-1.01%)
May 22, 2025 80.39 81.01 79.55 80.50 1,213,696 -0.12(-0.15%)
May 21, 2025 80.53 81.52 79.70 80.62 1,268,743 -0.86(-1.06%)
May 20, 2025 81.54 81.84 81.02 81.48 1,032,684 +0.19(+0.23%)
May 19, 2025 80.03 81.34 79.72 81.30 1,427,328 -0.42(-0.51%)
May 16, 2025 80.18 81.73 79.68 81.71 1,175,051 +1.32(+1.64%)
May 15, 2025 79.12 80.56 78.72 80.40 1,599,425 +0.44(+0.54%)
May 14, 2025 80.78 81.20 79.29 79.96 1,592,776 -1.56(-1.92%)
May 13, 2025 81.82 82.73 81.39 81.52 2,040,168 -0.38(-0.46%)
May 12, 2025 80.84 83.30 80.26 81.90 1,907,113 +5.21(+6.80%)
May 09, 2025 77.08 77.83 76.44 76.69 1,210,842 +0.05(+0.06%)
May 08, 2025 75.55 77.73 75.07 76.64 1,573,350 +2.16(+2.90%)
May 07, 2025 75.11 75.42 74.07 74.48 1,578,046 -0.81(-1.08%)
May 06, 2025 74.99 76.20 74.96 75.29 977,251 -0.13(-0.17%)
May 05, 2025 76.37 76.41 75.31 75.42 1,200,070 -1.68(-2.18%)
May 02, 2025 76.91 77.76 75.84 77.10 1,562,661 +1.68(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.