NYSE:EMN
Eastman Chemical Company Stock Price (Quote)
$99.51
-3.06 (-2.98%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $97.06 | $105.97 | Friday, 14th Jun 2024 EMN stock ended at $99.51. This is 2.98% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.81% from a day low at $99.28 to a day high of $102.07. |
90 days | $91.60 | $105.97 | |
52 weeks | $68.89 | $105.97 |
Historical Eastman Chemical Company prices
Date | Open | High | Low | Close | Volume |
Apr 20, 2017 | $79.16 | $79.97 | $78.84 | $79.64 | 828 610 |
Apr 19, 2017 | $79.10 | $79.50 | $78.45 | $78.58 | 938 446 |
Apr 18, 2017 | $77.93 | $78.87 | $77.61 | $78.74 | 985 709 |
Apr 17, 2017 | $78.10 | $78.55 | $77.89 | $78.29 | 603 297 |
Apr 13, 2017 | $78.50 | $79.01 | $77.78 | $77.93 | 584 167 |
Apr 12, 2017 | $80.16 | $80.19 | $78.23 | $78.69 | 1 128 242 |
Apr 11, 2017 | $80.29 | $80.67 | $79.46 | $80.17 | 681 686 |
Apr 10, 2017 | $80.47 | $80.73 | $80.12 | $80.33 | 493 094 |
Apr 07, 2017 | $79.86 | $80.50 | $79.58 | $80.34 | 672 956 |
Apr 06, 2017 | $79.82 | $80.49 | $79.67 | $80.21 | 827 630 |
Apr 05, 2017 | $80.86 | $81.09 | $79.52 | $79.72 | 1 076 613 |
Apr 04, 2017 | $79.95 | $80.72 | $79.65 | $80.25 | 835 707 |
Apr 03, 2017 | $80.84 | $81.19 | $79.41 | $79.96 | 969 341 |
Mar 31, 2017 | $80.83 | $81.30 | $80.44 | $80.80 | 1 550 312 |
Mar 30, 2017 | $80.46 | $81.81 | $80.28 | $81.08 | 1 927 686 |
Mar 29, 2017 | $79.90 | $80.87 | $79.73 | $80.46 | 1 436 900 |
Mar 28, 2017 | $77.93 | $80.22 | $77.93 | $79.83 | 2 748 234 |
Mar 27, 2017 | $76.54 | $78.16 | $76.02 | $77.93 | 954 456 |
Mar 24, 2017 | $78.04 | $78.49 | $76.80 | $77.18 | 812 592 |
Mar 23, 2017 | $77.81 | $78.48 | $77.25 | $78.03 | 854 028 |
Mar 22, 2017 | $77.41 | $78.02 | $76.84 | $77.82 | 1 261 233 |
Mar 21, 2017 | $78.91 | $79.18 | $77.20 | $77.50 | 1 174 184 |
Mar 20, 2017 | $79.17 | $79.43 | $78.57 | $78.83 | 976 635 |
Mar 17, 2017 | $79.30 | $79.78 | $78.94 | $79.17 | 1 355 466 |
Mar 16, 2017 | $78.92 | $79.34 | $78.14 | $78.89 | 940 035 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EMN stock historical prices to predict future price movements?
Trend Analysis: Examine the EMN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EMN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.