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 |
| Mar 11, 2016 | $69.71 | $71.54 | $69.43 | $71.41 | 1 700 100 |
| Mar 10, 2016 | $70.16 | $70.47 | $68.49 | $68.93 | 1 450 200 |
| Mar 09, 2016 | $69.28 | $70.39 | $68.98 | $69.89 | 1 421 600 |
| Mar 08, 2016 | $69.56 | $69.99 | $68.70 | $68.41 | 1 232 400 |
| Mar 07, 2016 | $69.42 | $70.64 | $69.24 | $69.92 | 1 233 400 |
| Mar 04, 2016 | $68.68 | $70.22 | $68.17 | $69.21 | 1 552 800 |
| Mar 03, 2016 | $67.44 | $68.60 | $67.18 | $68.04 | 1 777 700 |
| Mar 02, 2016 | $66.28 | $67.43 | $65.84 | $66.89 | 1 136 100 |
| Mar 01, 2016 | $65.16 | $66.72 | $64.71 | $66.04 | 1 367 000 |
| Feb 29, 2016 | $65.15 | $65.77 | $64.14 | $63.73 | 1 316 000 |
| Feb 26, 2016 | $64.98 | $65.77 | $64.67 | $64.73 | 1 104 800 |
| Feb 25, 2016 | $63.86 | $64.56 | $63.01 | $64.11 | 1 064 800 |
| Feb 24, 2016 | $62.11 | $63.94 | $61.53 | $63.44 | 869 800 |
| Feb 23, 2016 | $64.04 | $64.49 | $62.71 | $62.50 | 838 300 |
| Feb 22, 2016 | $63.55 | $64.56 | $63.52 | $64.09 | 849 100 |
| Feb 19, 2016 | $63.00 | $63.11 | $62.19 | $61.99 | 1 115 900 |
| Feb 18, 2016 | $64.10 | $64.16 | $62.53 | $63.04 | 926 700 |
| Feb 17, 2016 | $63.07 | $64.40 | $63.01 | $63.43 | 1 147 200 |
| Feb 16, 2016 | $61.38 | $62.40 | $60.60 | $61.95 | 1 479 200 |
| Feb 12, 2016 | $58.87 | $60.82 | $58.00 | $60.26 | 1 827 500 |
| Feb 11, 2016 | $57.09 | $58.84 | $57.00 | $58.05 | 1 231 300 |
| Feb 10, 2016 | $58.62 | $59.78 | $57.93 | $58.26 | 1 221 700 |
| Feb 09, 2016 | $57.74 | $59.09 | $57.09 | $58.04 | 2 323 500 |
| Feb 08, 2016 | $59.82 | $60.27 | $58.11 | $58.38 | 2 043 400 |
| Feb 05, 2016 | $60.82 | $62.10 | $60.01 | $59.99 | 1 889 300 |
