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 |
| Nov 02, 2023 | $74.65 | $75.81 | $74.32 | $75.17 | 915 314 |
| Nov 01, 2023 | $74.49 | $75.07 | $72.87 | $74.47 | 1 228 421 |
| Oct 31, 2023 | $75.06 | $75.82 | $74.71 | $74.73 | 1 217 515 |
| Oct 30, 2023 | $73.60 | $75.59 | $73.18 | $75.19 | 1 294 380 |
| Oct 27, 2023 | $72.34 | $74.20 | $70.65 | $72.58 | 1 329 448 |
| Oct 26, 2023 | $69.46 | $70.92 | $69.25 | $70.10 | 1 257 930 |
| Oct 25, 2023 | $70.19 | $70.19 | $68.89 | $69.03 | 489 405 |
| Oct 24, 2023 | $70.26 | $71.03 | $69.90 | $70.68 | 654 492 |
| Oct 23, 2023 | $70.57 | $71.16 | $69.58 | $69.73 | 826 864 |
| Oct 20, 2023 | $71.70 | $72.29 | $71.25 | $71.29 | 720 215 |
| Oct 19, 2023 | $72.29 | $73.46 | $71.41 | $71.53 | 610 842 |
| Oct 18, 2023 | $73.07 | $73.32 | $72.33 | $72.69 | 625 255 |
| Oct 17, 2023 | $72.57 | $74.52 | $72.57 | $74.43 | 741 205 |
| Oct 16, 2023 | $73.65 | $73.94 | $73.01 | $73.40 | 397 271 |
| Oct 13, 2023 | $73.70 | $73.94 | $72.30 | $72.65 | 540 708 |
| Oct 12, 2023 | $74.37 | $74.69 | $72.48 | $73.13 | 713 374 |
| Oct 11, 2023 | $73.84 | $74.64 | $73.18 | $74.23 | 681 083 |
| Oct 10, 2023 | $73.30 | $74.70 | $73.17 | $74.17 | 735 659 |
| Oct 09, 2023 | $73.36 | $73.93 | $72.21 | $72.71 | 732 861 |
| Oct 06, 2023 | $73.13 | $74.88 | $72.83 | $73.92 | 721 473 |
| Oct 05, 2023 | $75.37 | $75.89 | $73.20 | $73.61 | 734 201 |
| Oct 04, 2023 | $76.17 | $76.21 | $74.68 | $75.81 | 874 341 |
| Oct 03, 2023 | $74.55 | $76.49 | $74.55 | $75.19 | 785 768 |
| Oct 02, 2023 | $76.33 | $76.83 | $74.79 | $75.48 | 965 943 |
| Sep 29, 2023 | $77.40 | $77.64 | $76.16 | $76.72 | 468 846 |
