Eastman Chemical Company (EMN) Historical Stock Data
96.71 ↑0.69 (0.71%)
As of April 19, 2024, 2:35pm EST.
Historical Data
In the past 30 trading days, EMN is up 0.14% a day on average. There have been 19 days where Eastman Chemical Company closed green and 11 days where EMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 93.28 | 93.67 | ↑$0.39 (0.42%) | 92.73 | 94.35 | 1.49M |
| 2024-03-19 | 92.44 | 93.07 | ↑$0.63 (0.68%) | 92.26 | 93.46 | 1.32M |
| 2024-03-18 | 92.51 | 92.30 | ↓$0.21 (-0.23%) | 91.60 | 92.67 | 1.68M |
| 2024-03-15 | 91.02 | 92.30 | ↑$1.28 (1.41%) | 90.83 | 92.95 | 1.88M |
| 2024-03-14 | 90.95 | 91.21 | ↑$0.26 (0.29%) | 89.40 | 91.58 | 2.43M |
| 2024-03-13 | 92.35 | 93.02 | ↑$0.67 (0.73%) | 92.00 | 93.24 | 1.64M |
| 2024-03-12 | 91.75 | 92.04 | ↑$0.29 (0.32%) | 91.47 | 92.56 | 1.06M |
| 2024-03-11 | 89.93 | 91.67 | ↑$1.74 (1.93%) | 89.77 | 92.36 | 1.19M |
| 2024-03-08 | 89.73 | 89.82 | ↑$0.09 (0.10%) | 88.95 | 89.93 | 0.95M |
| 2024-03-07 | 87.75 | 89.20 | ↑$1.45 (1.65%) | 87.62 | 89.50 | 1.57M |
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