Skip to main content

Eastman Chemical (NY: EMN )

102.94 -1.33 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 104.88 104.88 102.70 102.94 844,525 -1.33(-1.28%)
Dec 02, 2024 104.88 105.22 103.40 104.27 835,222 -0.45(-0.43%)
Nov 29, 2024 103.80 105.04 103.49 104.72 498,661 +0.49(+0.47%)
Nov 27, 2024 104.71 106.14 103.82 104.23 716,798 -0.74(-0.70%)
Nov 26, 2024 105.84 106.19 104.35 104.97 990,336 -0.87(-0.82%)
Nov 25, 2024 106.33 107.50 105.72 105.84 1,092,818 +0.25(+0.24%)
Nov 22, 2024 103.79 105.84 103.70 105.59 1,009,573 +1.99(+1.92%)
Nov 21, 2024 101.35 103.72 100.53 103.60 1,249,431 +2.23(+2.20%)
Nov 20, 2024 101.16 101.56 100.56 101.37 1,788,167 +0.04(+0.04%)
Nov 19, 2024 102.67 103.18 101.19 101.33 836,375 -2.68(-2.58%)
Nov 18, 2024 102.63 104.11 102.51 104.01 1,180,603 +2.40(+2.36%)
Nov 15, 2024 101.01 102.06 100.80 101.61 990,039 +0.86(+0.85%)
Nov 14, 2024 100.76 101.41 100.11 100.75 1,026,608 -0.02(-0.02%)
Nov 13, 2024 100.60 102.14 100.51 100.77 832,515 +0.28(+0.28%)
Nov 12, 2024 101.55 102.34 100.33 100.49 1,023,772 -1.88(-1.84%)
Nov 11, 2024 101.67 103.09 100.92 102.37 1,108,083 +0.90(+0.89%)
Nov 08, 2024 102.60 102.94 101.16 101.47 1,116,479 -2.07(-2.00%)
Nov 07, 2024 103.64 104.81 103.03 103.54 1,527,596 -0.14(-0.14%)
Nov 06, 2024 105.00 105.03 102.49 103.68 1,751,831 +2.80(+2.78%)
Nov 05, 2024 99.08 100.92 98.17 100.88 1,127,694 +0.83(+0.83%)
Nov 04, 2024 101.87 102.39 99.93 100.05 1,196,591 -1.03(-1.02%)
Nov 01, 2024 102.00 104.54 100.00 101.08 1,789,392 -4.01(-3.82%)
Oct 31, 2024 104.94 105.79 104.38 105.09 1,318,195 +0.10(+0.10%)
Oct 30, 2024 105.32 106.90 104.84 104.99 693,221 +0.15(+0.14%)
Oct 29, 2024 105.60 106.33 104.68 104.84 634,798 -1.86(-1.74%)
Oct 28, 2024 106.34 106.86 105.69 106.70 692,419 +1.27(+1.20%)
Oct 25, 2024 106.85 107.02 105.24 105.43 603,275 -1.29(-1.21%)
Oct 24, 2024 107.73 108.03 106.03 106.72 637,908 -0.26(-0.24%)
Oct 23, 2024 106.50 107.54 105.82 106.98 745,655 -0.08(-0.07%)
Oct 22, 2024 107.46 107.78 106.45 107.06 848,944 -0.76(-0.70%)
Oct 21, 2024 108.68 108.97 106.98 107.82 513,769 -1.02(-0.94%)
Oct 18, 2024 110.00 110.05 108.18 108.84 872,352 -0.61(-0.56%)
Oct 17, 2024 109.33 109.53 107.98 109.45 610,576 +0.73(+0.67%)
Oct 16, 2024 108.87 110.88 108.47 108.72 952,187 -1.60(-1.45%)
Oct 15, 2024 110.39 111.79 109.68 110.32 934,592 -0.09(-0.08%)
Oct 14, 2024 109.88 110.75 109.31 110.41 873,613 -0.16(-0.14%)
Oct 11, 2024 110.42 111.25 110.42 110.57 523,498 +0.46(+0.42%)
Oct 10, 2024 109.72 110.77 109.08 110.11 495,337 +0.39(+0.36%)
Oct 09, 2024 108.38 110.12 107.83 109.72 567,716 +1.45(+1.34%)
Oct 08, 2024 108.27 108.93 106.89 108.27 1,071,471 -1.00(-0.92%)
Oct 07, 2024 108.59 109.43 107.80 109.27 820,334 +0.27(+0.25%)
Oct 04, 2024 109.41 109.85 107.95 109.00 764,000 +1.07(+0.99%)
Oct 03, 2024 109.47 109.69 107.47 107.93 1,004,797 -2.22(-2.02%)
Oct 02, 2024 110.36 110.87 109.70 110.15 537,404 -0.48(-0.43%)
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.