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 |
| Feb 04, 2016 | $61.43 | $62.51 | $61.03 | $60.95 | 2 667 600 |
| Feb 03, 2016 | $59.36 | $61.54 | $58.07 | $60.89 | 1 817 600 |
| Feb 02, 2016 | $59.20 | $59.46 | $58.14 | $58.35 | 1 943 700 |
| Feb 01, 2016 | $58.82 | $61.38 | $58.50 | $60.06 | 2 574 700 |
| Jan 29, 2016 | $57.86 | $61.43 | $56.03 | $60.80 | 5 854 600 |
| Jan 28, 2016 | $63.34 | $63.78 | $62.42 | $62.64 | 1 697 400 |
| Jan 27, 2016 | $62.22 | $63.23 | $61.43 | $61.58 | 1 337 400 |
| Jan 26, 2016 | $60.91 | $62.73 | $60.63 | $62.26 | 1 522 200 |
| Jan 25, 2016 | $62.13 | $62.62 | $60.63 | $60.36 | 1 021 000 |
| Jan 22, 2016 | $62.69 | $63.98 | $62.00 | $62.15 | 1 134 800 |
| Jan 21, 2016 | $60.70 | $62.49 | $60.03 | $60.84 | 1 491 100 |
| Jan 20, 2016 | $60.05 | $61.43 | $58.85 | $60.38 | 1 433 800 |
| Jan 19, 2016 | $62.59 | $62.74 | $60.31 | $60.78 | 1 433 000 |
| Jan 15, 2016 | $62.25 | $62.88 | $60.71 | $61.33 | 1 525 200 |
| Jan 14, 2016 | $62.89 | $64.24 | $62.17 | $63.54 | 1 225 100 |
| Jan 13, 2016 | $63.58 | $63.99 | $62.34 | $62.29 | 1 187 400 |
| Jan 12, 2016 | $63.10 | $63.48 | $61.44 | $62.59 | 1 002 400 |
| Jan 11, 2016 | $63.88 | $64.18 | $61.74 | $61.84 | 1 510 800 |
| Jan 08, 2016 | $64.97 | $65.73 | $63.47 | $63.24 | 1 304 600 |
| Jan 07, 2016 | $64.53 | $65.76 | $63.92 | $64.31 | 1 699 100 |
| Jan 06, 2016 | $65.93 | $66.72 | $65.18 | $65.37 | 1 458 900 |
| Jan 05, 2016 | $67.13 | $68.11 | $66.10 | $66.67 | 1 335 200 |
