NYSE:EMN
Eastman Chemical Company Stock Price (Quote)
$94.44
-2.90 (-2.98%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.29 | $102.71 | Tuesday, 30th Apr 2024 EMN stock ended at $94.44. This is 2.98% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $94.29 to a day high of $96.81. |
| 90 days | $80.71 | $102.71 | |
| 52 weeks | $68.89 | $102.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $96.66 | $96.81 | $94.29 | $94.44 | 858 585 |
| Apr 29, 2024 | $97.70 | $99.25 | $96.60 | $97.34 | 1 168 561 |
| Apr 26, 2024 | $96.00 | $97.74 | $94.32 | $95.56 | 1 310 441 |
| Apr 25, 2024 | $96.04 | $96.25 | $94.85 | $96.13 | 1 617 820 |
| Apr 24, 2024 | $96.42 | $97.05 | $95.92 | $96.36 | 981 815 |
| Apr 23, 2024 | $96.50 | $97.23 | $96.39 | $96.80 | 648 308 |
| Apr 22, 2024 | $96.55 | $97.77 | $95.81 | $97.06 | 601 698 |
| Apr 19, 2024 | $96.12 | $96.95 | $96.12 | $96.42 | 492 111 |
| Apr 18, 2024 | $96.71 | $96.71 | $95.30 | $96.00 | 652 331 |
| Apr 17, 2024 | $97.33 | $97.61 | $95.92 | $95.97 | 685 924 |
| Apr 16, 2024 | $96.83 | $97.08 | $95.75 | $96.40 | 876 315 |
| Apr 15, 2024 | $98.91 | $99.30 | $96.45 | $97.32 | 734 380 |
| Apr 12, 2024 | $99.30 | $99.75 | $97.11 | $97.98 | 826 324 |
| Apr 11, 2024 | $100.86 | $101.36 | $99.31 | $100.02 | 744 502 |
| Apr 10, 2024 | $101.07 | $101.27 | $99.42 | $100.65 | 949 439 |
| Apr 09, 2024 | $101.52 | $102.36 | $100.46 | $101.95 | 650 486 |
| Apr 08, 2024 | $100.24 | $100.90 | $99.96 | $100.53 | 525 274 |
| Apr 05, 2024 | $99.61 | $100.16 | $98.80 | $99.83 | 596 096 |
| Apr 04, 2024 | $102.71 | $102.71 | $99.29 | $99.67 | 622 974 |
| Apr 03, 2024 | $100.78 | $102.16 | $100.33 | $102.02 | 669 473 |
| Apr 02, 2024 | $100.19 | $100.74 | $99.51 | $100.43 | 659 241 |
| Apr 01, 2024 | $100.25 | $100.53 | $99.43 | $100.30 | 399 408 |
| Mar 28, 2024 | $99.97 | $100.61 | $99.21 | $100.22 | 996 659 |
| Mar 27, 2024 | $99.19 | $99.86 | $98.54 | $99.58 | 840 588 |
| Mar 26, 2024 | $99.50 | $100.37 | $97.98 | $98.32 | 1 738 135 |
