Indicators

Eastman Chemical (NY: EMN )

99.26 +0.56 (+0.57%)

Official Closing 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 (%)
May 28, 2021	113.07	113.07	111.83	112.64	653,699	+0.26(+0.23%)
May 27, 2021	112.39	113.06	111.90	112.38	1,051,653	+1.30(+1.17%)
May 26, 2021	111.22	111.97	109.64	111.08	917,804	-0.11(-0.10%)
May 25, 2021	114.23	114.76	110.89	111.18	1,111,735	-2.23(-1.96%)
May 24, 2021	112.58	114.17	111.95	113.41	599,278	+1.28(+1.15%)
May 21, 2021	111.06	113.47	110.93	112.13	853,103	+1.82(+1.65%)
May 20, 2021	112.05	112.64	110.22	110.30	1,096,254	-1.81(-1.61%)
May 19, 2021	112.78	112.88	110.60	112.11	634,444	-2.00(-1.76%)
May 18, 2021	116.36	116.81	114.08	114.11	793,782	-2.56(-2.19%)
May 17, 2021	115.42	116.85	114.59	116.67	560,015	+0.81(+0.70%)
May 14, 2021	114.92	116.33	114.75	115.86	506,372	+1.26(+1.10%)
May 13, 2021	112.56	115.09	112.35	114.61	686,263	+2.26(+2.01%)
May 12, 2021	114.95	115.82	112.31	112.35	1,269,387	-2.98(-2.59%)
May 11, 2021	114.14	114.24	112.52	115.33	1,816,551	+3.16(+2.82%)
May 10, 2021	113.55	114.47	112.10	112.17	1,266,115	-0.08(-0.07%)
May 07, 2021	110.36	112.66	109.64	112.25	636,666	+0.84(+0.75%)
May 06, 2021	110.56	111.54	109.10	111.42	611,375	+0.90(+0.81%)
May 05, 2021	109.96	111.21	108.75	110.52	912,066	+1.70(+1.56%)
May 04, 2021	105.96	108.82	105.52	108.82	1,089,087	+2.51(+2.37%)

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.