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 |
| Feb 22, 2024 | $85.62 | $86.64 | $85.57 | $86.41 | 547 698 |
| Feb 21, 2024 | $84.37 | $85.86 | $83.84 | $85.71 | 579 639 |
| Feb 20, 2024 | $84.50 | $84.93 | $83.72 | $84.51 | 454 194 |
| Feb 16, 2024 | $85.12 | $86.56 | $85.04 | $85.19 | 775 150 |
| Feb 15, 2024 | $83.38 | $85.45 | $83.38 | $85.25 | 831 475 |
| Feb 14, 2024 | $82.68 | $83.00 | $81.76 | $82.12 | 707 383 |
| Feb 13, 2024 | $82.06 | $82.44 | $81.02 | $82.12 | 739 841 |
| Feb 12, 2024 | $82.47 | $84.36 | $82.44 | $83.82 | 633 316 |
| Feb 09, 2024 | $82.87 | $82.87 | $81.90 | $82.34 | 747 362 |
| Feb 08, 2024 | $82.94 | $83.09 | $81.95 | $82.99 | 908 341 |
| Feb 07, 2024 | $83.00 | $83.28 | $82.39 | $82.97 | 604 765 |
| Feb 06, 2024 | $82.75 | $83.57 | $82.03 | $82.61 | 1 401 727 |
| Feb 05, 2024 | $80.89 | $83.13 | $80.89 | $82.53 | 1 503 392 |
| Feb 02, 2024 | $82.31 | $83.66 | $80.71 | $82.60 | 2 058 074 |
| Feb 01, 2024 | $84.21 | $84.88 | $82.92 | $84.86 | 1 698 693 |
| Jan 31, 2024 | $85.36 | $85.46 | $83.21 | $83.55 | 1 278 013 |
| Jan 30, 2024 | $83.67 | $85.25 | $83.67 | $85.09 | 958 365 |
| Jan 29, 2024 | $84.67 | $85.09 | $82.89 | $84.03 | 1 787 084 |
| Jan 26, 2024 | $85.40 | $85.65 | $84.66 | $84.92 | 895 918 |
| Jan 25, 2024 | $84.66 | $84.96 | $83.50 | $84.62 | 1 392 211 |
| Jan 24, 2024 | $85.66 | $86.18 | $83.77 | $83.80 | 1 610 379 |
| Jan 23, 2024 | $88.07 | $88.33 | $86.66 | $86.66 | 1 250 045 |
| Jan 22, 2024 | $87.02 | $87.65 | $86.76 | $87.39 | 572 733 |
| Jan 19, 2024 | $87.04 | $87.10 | $86.05 | $86.75 | 688 050 |
| Jan 18, 2024 | $86.08 | $87.01 | $85.17 | $86.99 | 563 487 |
