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 |
| Aug 23, 2023 | $82.18 | $82.27 | $81.10 | $82.06 | 540 290 |
| Aug 22, 2023 | $83.76 | $83.76 | $81.63 | $82.08 | 678 207 |
| Aug 21, 2023 | $83.72 | $84.20 | $83.01 | $83.38 | 623 860 |
| Aug 18, 2023 | $82.54 | $84.01 | $82.44 | $83.63 | 856 068 |
| Aug 17, 2023 | $81.50 | $83.45 | $81.38 | $83.18 | 773 351 |
| Aug 16, 2023 | $81.82 | $82.45 | $81.21 | $81.29 | 727 642 |
| Aug 15, 2023 | $83.11 | $83.57 | $81.98 | $82.03 | 811 488 |
| Aug 14, 2023 | $83.80 | $84.23 | $83.30 | $84.17 | 670 061 |
| Aug 11, 2023 | $85.34 | $85.93 | $84.24 | $84.38 | 747 251 |
| Aug 10, 2023 | $84.76 | $85.83 | $84.80 | $85.66 | 772 308 |
| Aug 09, 2023 | $84.48 | $85.20 | $83.59 | $84.37 | 680 315 |
| Aug 08, 2023 | $83.29 | $84.29 | $82.58 | $84.16 | 583 319 |
| Aug 07, 2023 | $84.90 | $85.29 | $84.40 | $84.92 | 479 288 |
| Aug 04, 2023 | $83.56 | $85.99 | $83.06 | $84.43 | 899 795 |
| Aug 03, 2023 | $83.97 | $85.09 | $83.25 | $83.37 | 1 087 321 |
| Aug 02, 2023 | $84.54 | $85.66 | $84.19 | $84.66 | 930 901 |
| Aug 01, 2023 | $84.30 | $85.96 | $84.20 | $85.75 | 1 094 169 |
| Jul 31, 2023 | $86.56 | $86.91 | $84.55 | $85.58 | 1 897 114 |
| Jul 28, 2023 | $89.00 | $91.38 | $85.43 | $86.41 | 2 003 880 |
| Jul 27, 2023 | $88.42 | $88.78 | $87.19 | $87.61 | 1 110 353 |
| Jul 26, 2023 | $88.21 | $88.96 | $86.62 | $88.02 | 699 315 |
| Jul 25, 2023 | $87.14 | $88.88 | $86.96 | $88.59 | 684 040 |
| Jul 24, 2023 | $87.17 | $87.68 | $86.12 | $86.50 | 680 370 |
| Jul 21, 2023 | $87.65 | $87.65 | $86.41 | $87.23 | 666 228 |
| Jul 20, 2023 | $88.82 | $88.82 | $87.34 | $87.58 | 632 198 |
