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 |
| Sep 28, 2023 | $74.75 | $77.48 | $74.54 | $76.89 | 938 565 |
| Sep 27, 2023 | $75.40 | $75.44 | $74.44 | $74.64 | 716 382 |
| Sep 26, 2023 | $75.50 | $75.94 | $74.26 | $74.75 | 1 060 373 |
| Sep 25, 2023 | $75.50 | $76.56 | $75.55 | $76.28 | 703 980 |
| Sep 22, 2023 | $76.93 | $77.55 | $75.56 | $75.77 | 779 739 |
| Sep 21, 2023 | $77.97 | $78.03 | $76.62 | $76.67 | 542 728 |
| Sep 20, 2023 | $79.25 | $80.10 | $78.31 | $78.42 | 599 165 |
| Sep 19, 2023 | $78.42 | $78.89 | $77.55 | $78.71 | 633 478 |
| Sep 18, 2023 | $79.11 | $79.16 | $78.05 | $78.45 | 349 480 |
| Sep 15, 2023 | $79.43 | $79.61 | $78.57 | $79.00 | 1 088 648 |
| Sep 14, 2023 | $78.33 | $79.68 | $77.85 | $79.63 | 956 277 |
| Sep 13, 2023 | $79.32 | $79.55 | $77.50 | $77.97 | 920 335 |
| Sep 12, 2023 | $79.30 | $80.23 | $79.05 | $79.32 | 570 554 |
| Sep 11, 2023 | $80.35 | $81.18 | $79.49 | $79.60 | 761 210 |
| Sep 08, 2023 | $80.34 | $80.78 | $79.18 | $79.53 | 1 179 424 |
| Sep 07, 2023 | $82.13 | $82.76 | $79.83 | $80.27 | 980 321 |
| Sep 06, 2023 | $81.96 | $83.36 | $81.58 | $82.71 | 861 196 |
| Sep 05, 2023 | $85.55 | $85.70 | $81.69 | $81.86 | 836 904 |
| Sep 01, 2023 | $85.74 | $86.54 | $85.62 | $85.96 | 599 650 |
| Aug 31, 2023 | $85.35 | $85.71 | $84.88 | $85.01 | 618 117 |
| Aug 30, 2023 | $84.61 | $85.20 | $84.34 | $85.19 | 699 946 |
| Aug 29, 2023 | $83.51 | $84.53 | $83.20 | $84.50 | 625 260 |
| Aug 28, 2023 | $82.14 | $83.71 | $82.14 | $83.53 | 707 718 |
| Aug 25, 2023 | $82.21 | $82.49 | $81.23 | $81.93 | 1 173 824 |
| Aug 24, 2023 | $81.77 | $82.84 | $81.62 | $81.85 | 771 105 |
