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 |
| Jul 19, 2023 | $87.70 | $89.20 | $87.62 | $88.35 | 709 238 |
| Jul 18, 2023 | $86.48 | $88.36 | $86.48 | $87.99 | 602 658 |
| Jul 17, 2023 | $86.19 | $86.65 | $85.32 | $86.51 | 581 228 |
| Jul 14, 2023 | $88.15 | $88.15 | $86.06 | $86.92 | 522 655 |
| Jul 13, 2023 | $88.24 | $88.49 | $87.06 | $88.38 | 951 836 |
| Jul 12, 2023 | $86.15 | $88.72 | $85.85 | $88.35 | 1 323 959 |
| Jul 11, 2023 | $84.66 | $85.52 | $84.36 | $84.76 | 538 928 |
| Jul 10, 2023 | $84.51 | $85.88 | $83.93 | $84.03 | 614 989 |
| Jul 07, 2023 | $82.48 | $85.58 | $82.43 | $84.96 | 1 134 370 |
| Jul 06, 2023 | $81.68 | $82.37 | $80.23 | $82.24 | 977 538 |
| Jul 05, 2023 | $84.42 | $84.66 | $82.80 | $82.80 | 1 273 846 |
| Jul 03, 2023 | $83.48 | $86.04 | $83.23 | $85.76 | 628 658 |
| Jun 30, 2023 | $83.52 | $84.02 | $82.57 | $83.72 | 757 038 |
| Jun 29, 2023 | $82.03 | $83.83 | $82.03 | $82.91 | 494 666 |
| Jun 28, 2023 | $81.44 | $82.53 | $81.10 | $82.48 | 648 992 |
| Jun 27, 2023 | $80.49 | $82.35 | $80.01 | $81.71 | 685 971 |
| Jun 26, 2023 | $78.61 | $80.87 | $78.44 | $80.69 | 851 233 |
| Jun 23, 2023 | $77.59 | $79.00 | $77.28 | $78.55 | 1 490 421 |
| Jun 22, 2023 | $78.71 | $78.84 | $77.42 | $78.42 | 758 699 |
| Jun 21, 2023 | $79.79 | $80.89 | $78.83 | $79.41 | 732 012 |
| Jun 20, 2023 | $81.29 | $81.78 | $79.58 | $80.26 | 764 076 |
| Jun 16, 2023 | $83.00 | $83.00 | $83.00 | $83.00 | 0 |
| Jun 15, 2023 | $81.70 | $83.54 | $80.98 | $83.00 | 758 897 |
| Jun 14, 2023 | $82.77 | $83.32 | $81.09 | $81.97 | 746 983 |
| Jun 13, 2023 | $81.38 | $82.88 | $81.21 | $82.44 | 695 296 |
