Eastman Chemical Company (EMN) Historical Stock Data

86.62 ↑1.37 (1.61%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, EMN is up 0.28% a day on average. There have been 18 days where Eastman Chemical Company closed green and 12 days where EMN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3085.3386.62↑$1.29 (1.51%)83.3086.621.56M
2022-11-2984.9985.25↑$0.26 (0.31%)84.6386.190.92M
2022-11-2885.8884.47↓$1.41 (-1.64%)83.9885.98848.08K
2022-11-2586.6786.98↑$0.31 (0.36%)86.2887.15259.95K
2022-11-2386.6286.88↑$0.26 (0.30%)85.8587.43470.04K
2022-11-2285.5486.88↑$1.34 (1.57%)85.3086.95569.44K
2022-11-2183.3684.65↑$1.29 (1.55%)82.4185.13717.88K
2022-11-1884.4784.25↓$0.22 (-0.26%)83.0084.48756.37K
2022-11-1783.0783.24↑$0.17 (0.20%)82.1383.441.08M
2022-11-1686.1784.72↓$1.45 (-1.68%)84.5086.45755K
2022-11-1589.0386.87↓$2.16 (-2.43%)86.7589.660.95M
2022-11-1488.3887.56↓$0.82 (-0.93%)87.5589.581.08M
2022-11-1185.9189.49↑$3.58 (4.17%)85.6490.001.42M
2022-11-1082.9785.13↑$2.16 (2.60%)82.0985.151.06M
2022-11-0981.3179.20↓$2.11 (-2.60%)79.1481.74799.13K
2022-11-0881.5082.23↑$0.73 (0.90%)81.2383.061.33M
2022-11-0780.9480.59↓$0.35 (-0.43%)79.0781.000.97M
2022-11-0478.0480.25↑$2.21 (2.83%)77.9880.751.36M
2022-11-0374.7576.19↑$1.44 (1.93%)74.4876.991.02M
2022-11-0278.5475.98↓$2.56 (-3.26%)75.9679.661.53M
2022-11-0177.9678.88↑$0.92 (1.18%)77.3179.481.75M
2022-10-3175.7876.81↑$1.03 (1.36%)75.7878.381.72M
2022-10-2875.8676.19↑$0.33 (0.44%)74.0077.101.88M
2022-10-2775.8875.56↓$0.32 (-0.42%)75.2076.920.98M
2022-10-2675.6075.76↑$0.16 (0.21%)75.0976.79797.83K
2022-10-2573.5275.45↑$1.93 (2.63%)72.5875.671.03M
2022-10-2474.9673.98↓$0.98 (-1.31%)73.5174.97707.94K
2022-10-2172.4974.31↑$1.82 (2.51%)72.3774.521.12M
2022-10-2073.3872.36↓$1.02 (-1.39%)72.2875.46680.93K
2022-10-1974.5773.14↓$1.43 (-1.92%)72.8975.07652.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.