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 |
| Dec 08, 2023 | $85.04 | $86.28 | $84.85 | $84.85 | 448 924 |
| Dec 07, 2023 | $84.52 | $85.34 | $83.84 | $85.07 | 746 650 |
| Dec 06, 2023 | $84.39 | $85.38 | $83.45 | $83.62 | 1 087 324 |
| Dec 05, 2023 | $84.16 | $84.25 | $82.94 | $83.57 | 625 115 |
| Dec 04, 2023 | $84.83 | $86.28 | $84.75 | $84.88 | 1 043 374 |
| Dec 01, 2023 | $84.17 | $85.60 | $83.78 | $85.46 | 690 620 |
| Nov 30, 2023 | $83.10 | $83.92 | $82.75 | $83.83 | 596 186 |
| Nov 29, 2023 | $82.82 | $83.87 | $82.70 | $83.19 | 772 000 |
| Nov 28, 2023 | $81.81 | $82.68 | $80.93 | $82.36 | 907 537 |
| Nov 27, 2023 | $81.24 | $82.11 | $81.17 | $81.97 | 838 607 |
| Nov 24, 2023 | $81.71 | $82.31 | $81.41 | $81.89 | 368 991 |
| Nov 22, 2023 | $81.29 | $81.56 | $80.84 | $81.43 | 800 853 |
| Nov 21, 2023 | $81.73 | $81.89 | $81.18 | $81.36 | 544 842 |
| Nov 20, 2023 | $81.59 | $82.39 | $80.90 | $81.93 | 763 352 |
| Nov 17, 2023 | $82.56 | $82.71 | $81.23 | $81.52 | 1 148 528 |
| Nov 16, 2023 | $80.83 | $81.89 | $80.14 | $81.80 | 1 434 292 |
| Nov 15, 2023 | $79.70 | $82.11 | $79.50 | $81.12 | 672 152 |
| Nov 14, 2023 | $78.44 | $80.25 | $78.44 | $79.77 | 692 760 |
| Nov 13, 2023 | $76.56 | $77.67 | $76.28 | $76.84 | 636 266 |
| Nov 10, 2023 | $76.23 | $77.48 | $75.97 | $77.13 | 551 348 |
| Nov 09, 2023 | $76.84 | $77.09 | $75.84 | $76.17 | 958 447 |
| Nov 08, 2023 | $75.79 | $76.59 | $75.50 | $76.13 | 574 247 |
| Nov 07, 2023 | $75.23 | $76.34 | $75.01 | $75.80 | 631 576 |
| Nov 06, 2023 | $76.83 | $77.13 | $75.95 | $76.27 | 816 627 |
| Nov 03, 2023 | $76.23 | $77.88 | $76.23 | $77.03 | 633 828 |
