NYSE:EMN
Eastman Chemical Company Stock Price (Quote)
$97.50
+1.58 (+1.65%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.15 | $102.71 | Friday, 3rd May 2024 EMN stock ended at $97.50. This is 1.65% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.10% from a day low at $96.62 to a day high of $98.65. |
| 90 days | $80.89 | $102.71 | |
| 52 weeks | $68.89 | $102.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 25, 2024 | $95.73 | $99.53 | $95.69 | $99.26 | 1 756 937 |
| Mar 22, 2024 | $95.87 | $96.95 | $95.27 | $95.27 | 1 003 304 |
| Mar 21, 2024 | $93.92 | $98.00 | $93.87 | $95.47 | 999 435 |
| Mar 20, 2024 | $93.28 | $94.35 | $92.80 | $93.67 | 1 487 399 |
| Mar 19, 2024 | $92.44 | $93.46 | $92.26 | $93.07 | 1 070 774 |
| Mar 18, 2024 | $92.51 | $92.67 | $91.60 | $92.30 | 1 682 808 |
| Mar 15, 2024 | $91.02 | $92.95 | $90.83 | $92.30 | 1 042 651 |
| Mar 14, 2024 | $90.95 | $91.58 | $89.40 | $91.21 | 2 160 714 |
| Mar 13, 2024 | $92.35 | $93.24 | $92.00 | $93.02 | 1 397 971 |
| Mar 12, 2024 | $91.75 | $92.55 | $91.47 | $92.04 | 879 489 |
| Mar 11, 2024 | $89.93 | $92.36 | $89.77 | $91.67 | 1 178 193 |
| Mar 08, 2024 | $89.73 | $89.93 | $88.95 | $89.82 | 901 882 |
| Mar 07, 2024 | $87.75 | $89.42 | $87.62 | $89.20 | 1 027 702 |
| Mar 06, 2024 | $88.23 | $88.38 | $86.71 | $87.09 | 506 537 |
| Mar 05, 2024 | $87.40 | $88.39 | $86.91 | $87.30 | 713 954 |
| Mar 04, 2024 | $86.83 | $88.91 | $86.83 | $88.21 | 888 748 |
| Mar 01, 2024 | $87.74 | $88.07 | $86.91 | $87.09 | 694 908 |
| Feb 29, 2024 | $87.19 | $87.97 | $86.59 | $87.74 | 768 410 |
| Feb 28, 2024 | $85.66 | $86.80 | $85.38 | $86.49 | 474 963 |
| Feb 27, 2024 | $87.00 | $87.39 | $85.93 | $86.15 | 355 376 |
| Feb 26, 2024 | $86.22 | $87.05 | $85.90 | $86.54 | 476 655 |
| Feb 23, 2024 | $86.65 | $87.22 | $86.45 | $86.61 | 508 742 |
