Indicators

Eastman Chemical (NY: EMN )

99.26 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	85.73	86.49	85.14	86.27	1,151,207	+1.23(+1.45%)
Feb 28, 2024	84.22	85.34	83.85	85.04	615,680	+0.33(+0.39%)
Feb 27, 2024	85.54	85.92	84.49	84.70	561,003	-0.38(-0.45%)
Feb 26, 2024	84.77	85.59	84.33	85.09	774,437	-0.07(-0.08%)
Feb 23, 2024	85.20	85.76	84.99	85.16	530,655	+0.20(+0.23%)
Feb 22, 2024	84.18	85.19	84.13	84.96	679,901	+0.69(+0.82%)
Feb 21, 2024	82.95	84.42	82.43	84.27	713,266	+1.18(+1.42%)
Feb 20, 2024	83.08	83.51	82.32	83.09	837,093	-0.67(-0.80%)
Feb 16, 2024	83.69	85.20	83.61	83.76	854,880	-0.06(-0.07%)
Feb 15, 2024	81.98	84.02	81.98	83.82	868,683	+3.08(+3.81%)
Feb 14, 2024	81.29	81.61	80.39	80.74	860,943	+0.00(+0.00%)
Feb 13, 2024	80.68	81.06	79.64	80.74	899,198	-1.67(-2.03%)
Feb 12, 2024	81.09	82.94	81.06	82.41	837,747	+1.46(+1.80%)
Feb 09, 2024	81.48	81.48	80.53	80.96	797,546	-0.64(-0.78%)
Feb 08, 2024	81.55	81.69	80.58	81.60	1,077,355	+0.02(+0.02%)
Feb 07, 2024	81.61	81.88	81.01	81.58	1,168,161	+0.35(+0.44%)
Feb 06, 2024	81.36	82.17	80.65	81.22	1,515,988	+0.08(+0.10%)
Feb 05, 2024	79.53	81.74	79.53	81.15	1,569,146	-0.07(-0.08%)
Feb 02, 2024	80.93	82.27	79.35	81.21	2,884,421	-2.22(-2.66%)

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.