NYSE:EMN
Eastman Chemical Company Stock Price (Quote)
$99.95
-0.660 (-0.656%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $94.15 | $101.97 | Tuesday, 21st May 2024 EMN stock ended at $99.95. This is 0.656% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 0.91% from a day low at $99.53 to a day high of $100.44. |
90 days | $83.84 | $102.71 | |
52 weeks | $68.89 | $102.71 |
Date | Open | High | Low | Close | Volume |
May 23, 2023 | $82.49 | $83.89 | $82.30 | $82.47 | 696 906 |
May 22, 2023 | $82.41 | $83.26 | $82.03 | $82.85 | 713 803 |
May 19, 2023 | $83.85 | $83.94 | $82.25 | $82.45 | 872 714 |
May 18, 2023 | $80.94 | $83.54 | $80.50 | $83.38 | 883 630 |
May 17, 2023 | $79.38 | $81.12 | $79.18 | $81.00 | 718 210 |
May 16, 2023 | $79.64 | $80.07 | $78.70 | $78.81 | 911 628 |
May 15, 2023 | $79.16 | $80.18 | $78.84 | $80.16 | 612 745 |
May 12, 2023 | $79.10 | $79.79 | $78.36 | $78.70 | 720 897 |
May 11, 2023 | $78.44 | $78.97 | $77.96 | $78.81 | 945 921 |
May 10, 2023 | $81.18 | $81.48 | $78.30 | $79.35 | 700 610 |
May 09, 2023 | $79.75 | $80.34 | $79.35 | $80.13 | 619 876 |
May 08, 2023 | $81.63 | $81.94 | $80.06 | $80.75 | 513 686 |
May 05, 2023 | $80.41 | $81.29 | $80.28 | $80.95 | 638 879 |
May 04, 2023 | $78.90 | $79.48 | $77.69 | $78.84 | 671 980 |
May 03, 2023 | $80.38 | $81.22 | $79.46 | $79.58 | 1 096 037 |
May 02, 2023 | $81.58 | $81.87 | $78.50 | $80.41 | 892 340 |
May 01, 2023 | $85.16 | $84.98 | $82.37 | $82.50 | 1 239 482 |
Apr 28, 2023 | $81.86 | $86.77 | $81.27 | $84.27 | 1 776 027 |
Apr 27, 2023 | $80.44 | $80.90 | $78.81 | $80.56 | 1 259 933 |
Apr 26, 2023 | $79.34 | $80.42 | $79.33 | $80.02 | 1 706 452 |
Apr 25, 2023 | $81.04 | $81.89 | $79.85 | $79.86 | 1 135 527 |
Apr 24, 2023 | $81.71 | $82.36 | $81.28 | $82.22 | 761 685 |
Apr 21, 2023 | $81.57 | $82.14 | $80.09 | $81.33 | 855 122 |
Apr 20, 2023 | $81.64 | $82.75 | $81.22 | $81.79 | 602 557 |
Apr 19, 2023 | $81.76 | $82.75 | $81.48 | $82.60 | 503 975 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EMN stock historical prices to predict future price movements?
Trend Analysis: Examine the EMN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EMN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.