Eastman Chemical Company (EMN) Historical Stock Data
95.92 ↑1.16 (1.22%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMN is down -0.15% a day on average. There have been 16 days where Eastman Chemical Company closed green and 14 days where EMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 95.40 | 95.92 | ↑$0.52 (0.55%) | 94.15 | 96.25 | 682.35K |
| 2024-05-01 | 94.76 | 94.76 | ↑$0.00 (0.00%) | 94.53 | 96.50 | 1M |
| 2024-04-30 | 96.66 | 94.44 | ↓$2.22 (-2.30%) | 94.29 | 96.81 | 886.36K |
| 2024-04-29 | 97.70 | 97.34 | ↓$0.36 (-0.37%) | 96.60 | 99.25 | 1.31M |
| 2024-04-26 | 96.00 | 95.56 | ↓$0.44 (-0.46%) | 94.32 | 97.74 | 1.34M |
| 2024-04-25 | 96.04 | 96.13 | ↑$0.09 (0.09%) | 94.85 | 96.25 | 1.63M |
| 2024-04-24 | 96.42 | 96.36 | ↓$0.06 (-0.06%) | 95.92 | 97.05 | 1.07M |
| 2024-04-23 | 96.50 | 96.80 | ↑$0.30 (0.31%) | 96.39 | 97.24 | 648.31K |
| 2024-04-22 | 96.55 | 97.06 | ↑$0.51 (0.53%) | 95.81 | 97.77 | 787.29K |
| 2024-04-19 | 96.12 | 96.42 | ↑$0.30 (0.31%) | 96.00 | 96.99 | 698.24K |
| 2024-04-18 | 96.71 | 96.02 | ↓$0.69 (-0.71%) | 95.27 | 96.71 | 683.91K |
| 2024-04-17 | 97.33 | 95.97 | ↓$1.36 (-1.40%) | 95.92 | 97.61 | 706.08K |
| 2024-04-16 | 96.83 | 96.40 | ↓$0.43 (-0.44%) | 95.75 | 97.08 | 896.27K |
| 2024-04-15 | 98.91 | 97.32 | ↓$1.59 (-1.61%) | 96.45 | 99.30 | 1.41M |
| 2024-04-12 | 99.30 | 97.98 | ↓$1.32 (-1.33%) | 97.11 | 99.75 | 842.46K |
| 2024-04-11 | 100.86 | 100.02 | ↓$0.84 (-0.83%) | 99.31 | 101.36 | 770.02K |
| 2024-04-10 | 101.07 | 100.65 | ↓$0.42 (-0.42%) | 99.42 | 101.27 | 0.97M |
| 2024-04-09 | 101.52 | 101.95 | ↑$0.43 (0.42%) | 100.45 | 102.36 | 813.93K |
| 2024-04-08 | 100.24 | 100.53 | ↑$0.29 (0.29%) | 99.96 | 100.90 | 799.54K |
| 2024-04-05 | 99.61 | 99.83 | ↑$0.22 (0.22%) | 98.80 | 100.16 | 614.86K |
| 2024-04-04 | 102.71 | 99.67 | ↓$3.04 (-2.96%) | 99.29 | 102.71 | 782.87K |
| 2024-04-03 | 100.78 | 102.02 | ↑$1.24 (1.23%) | 100.33 | 102.16 | 0.97M |
| 2024-04-02 | 100.19 | 100.43 | ↑$0.24 (0.24%) | 99.51 | 100.75 | 1.10M |
| 2024-04-01 | 100.25 | 100.30 | ↑$0.05 (0.05%) | 99.43 | 100.53 | 550.36K |
| 2024-03-28 | 99.97 | 100.22 | ↑$0.25 (0.25%) | 99.21 | 100.61 | 1.02M |
| 2024-03-27 | 99.19 | 99.58 | ↑$0.39 (0.39%) | 98.54 | 99.86 | 889.23K |
| 2024-03-26 | 99.50 | 98.32 | ↓$1.18 (-1.19%) | 97.98 | 100.37 | 1.78M |
| 2024-03-25 | 95.73 | 99.26 | ↑$3.53 (3.69%) | 95.69 | 99.53 | 2.07M |
| 2024-03-22 | 95.87 | 95.27 | ↓$0.60 (-0.63%) | 95.27 | 96.95 | 1.12M |
| 2024-03-21 | 93.92 | 95.47 | ↑$1.55 (1.65%) | 93.87 | 98.00 | 1.15M |
Create an account or log in to view more rows.
$EMN rip and dip today bulls
$EMN has just been halted from trading.
$EMN diamond balls
$EMN beauty. Bag secured
$EMN back to business
$EMN this market love evrry dips let’s see
$EMN call the SEC
$EMN time will come
$EMN looking ready to breakout soon.
$EMN Buy Buy Buy