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 |
| Jan 17, 2024 | $84.90 | $85.87 | $84.90 | $85.71 | 816 306 |
| Jan 16, 2024 | $85.99 | $86.41 | $85.16 | $86.29 | 656 790 |
| Jan 12, 2024 | $88.20 | $88.29 | $86.55 | $86.93 | 507 057 |
| Jan 11, 2024 | $87.48 | $87.59 | $86.26 | $87.07 | 678 038 |
| Jan 10, 2024 | $87.06 | $87.76 | $87.06 | $87.75 | 706 579 |
| Jan 09, 2024 | $88.12 | $88.50 | $86.89 | $87.80 | 526 345 |
| Jan 08, 2024 | $88.80 | $89.11 | $88.22 | $88.86 | 631 346 |
| Jan 05, 2024 | $87.97 | $89.72 | $87.89 | $89.19 | 1 389 361 |
| Jan 04, 2024 | $88.11 | $88.56 | $87.87 | $88.31 | 512 567 |
| Jan 03, 2024 | $88.37 | $89.14 | $87.38 | $88.01 | 857 262 |
| Jan 02, 2024 | $89.23 | $90.09 | $89.03 | $89.38 | 526 001 |
| Dec 29, 2023 | $90.34 | $90.37 | $89.53 | $89.82 | 363 085 |
| Dec 28, 2023 | $90.47 | $90.74 | $90.01 | $90.47 | 502 712 |
| Dec 27, 2023 | $90.15 | $90.92 | $90.05 | $90.72 | 380 725 |
| Dec 26, 2023 | $90.02 | $90.91 | $89.61 | $90.31 | 373 052 |
| Dec 22, 2023 | $89.44 | $90.31 | $89.43 | $89.73 | 462 955 |
| Dec 21, 2023 | $88.68 | $89.24 | $88.15 | $89.13 | 421 245 |
| Dec 20, 2023 | $88.57 | $89.14 | $87.49 | $88.00 | 758 404 |
| Dec 19, 2023 | $88.47 | $88.98 | $87.90 | $88.82 | 1 001 921 |
| Dec 18, 2023 | $89.02 | $89.02 | $87.64 | $87.83 | 343 689 |
| Dec 15, 2023 | $88.90 | $89.78 | $88.12 | $88.47 | 1 102 113 |
| Dec 14, 2023 | $88.30 | $90.88 | $88.30 | $89.68 | 1 865 134 |
| Dec 13, 2023 | $84.66 | $87.61 | $84.34 | $87.17 | 699 486 |
| Dec 12, 2023 | $85.71 | $85.71 | $84.56 | $84.72 | 483 208 |
| Dec 11, 2023 | $84.80 | $86.20 | $84.80 | $85.52 | 687 938 |
