Indicators

Eastman Chemical (NY: EMN )

112.38 -1.39 (-1.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.05	113.05	111.81	112.61	653,831	+0.26(+0.23%)
May 27, 2021	112.37	113.04	111.88	112.35	1,051,866	+1.30(+1.17%)
May 26, 2021	111.20	111.95	109.61	111.05	917,990	-0.11(-0.10%)
May 25, 2021	114.20	114.74	110.87	111.16	1,111,960	-2.23(-1.96%)
May 24, 2021	112.55	114.15	111.92	113.39	599,400	+1.28(+1.15%)
May 21, 2021	111.03	113.45	110.91	112.10	853,276	+1.82(+1.65%)
May 20, 2021	112.02	112.61	110.20	110.28	1,096,476	-1.80(-1.61%)
May 19, 2021	112.76	112.86	110.58	112.08	634,573	-2.00(-1.76%)
May 18, 2021	116.34	116.78	114.06	114.09	793,942	-2.56(-2.19%)
May 17, 2021	115.40	116.83	114.56	116.65	560,129	+0.81(+0.70%)
May 14, 2021	114.90	116.31	114.72	115.84	506,474	+1.26(+1.10%)
May 13, 2021	112.53	115.07	112.33	114.58	686,402	+2.25(+2.01%)
May 12, 2021	114.92	115.80	112.28	112.33	1,269,644	-2.98(-2.59%)
May 11, 2021	114.11	114.21	112.50	115.31	1,816,919	+3.16(+2.82%)
May 10, 2021	113.52	114.45	112.08	112.15	1,266,371	-0.08(-0.07%)
May 07, 2021	110.34	112.64	109.61	112.23	636,795	+0.84(+0.75%)
May 06, 2021	110.54	111.52	109.08	111.39	611,499	+0.90(+0.81%)
May 05, 2021	109.94	111.19	108.73	110.50	912,250	+1.70(+1.56%)
May 04, 2021	105.94	108.80	105.50	108.80	1,089,307	+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.