Eastman Chemical Company (EMN) Historical Stock Data

101.58 ↑0.30 (0.30%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMN is up 0.03% a day on average. There have been 16 days where Eastman Chemical Company closed green and 14 days where EMN closed red.

DateOpenCloseChangeLowHighVolume
2025-02-13101.72101.58↓$0.14 (-0.14%)100.95102.16744.36K
2025-02-1299.54101.28↑$1.74 (1.75%)99.38102.131.27M
2025-02-1199.24100.75↑$1.51 (1.52%)99.24101.000.95M
2025-02-1099.8699.06↓$0.80 (-0.80%)98.6399.860.94M
2025-02-07101.0199.22↓$1.79 (-1.77%)99.16101.010.92M
2025-02-06102.00101.26↓$0.74 (-0.73%)100.41102.410.98M
2025-02-05101.35101.79↑$0.44 (0.43%)100.83102.841.22M
2025-02-04102.32101.79↓$0.53 (-0.52%)101.54102.931.62M
2025-02-0397.65100.79↑$3.14 (3.22%)96.54102.222.24M
2025-01-31100.9399.65↓$1.28 (-1.27%)97.35101.442.85M
2025-01-3092.5592.67↑$0.12 (0.13%)90.7592.671.38M
2025-01-2992.3492.70↑$0.36 (0.39%)92.2993.51635.03K
2025-01-2893.5292.67↓$0.85 (-0.91%)92.0694.43862.87K
2025-01-2792.7493.41↑$0.67 (0.72%)91.7893.531.25M
2025-01-2493.1492.13↓$1.01 (-1.08%)91.8893.52883.01K
2025-01-2392.1293.13↑$1.01 (1.10%)91.7693.451.03M
2025-01-2294.0692.18↓$1.88 (-2.00%)91.9694.290.96M
2025-01-2193.5294.38↑$0.86 (0.92%)93.0594.850.97M
2025-01-1792.3093.21↑$0.91 (0.99%)92.0594.130.95M
2025-01-1692.0091.74↓$0.26 (-0.28%)90.7892.14746.02K
2025-01-1593.8992.00↓$1.89 (-2.01%)91.0694.221.42M
2025-01-1490.1591.97↑$1.82 (2.02%)89.9092.191.04M
2025-01-1387.2489.12↑$1.88 (2.15%)87.1089.151.12M
2025-01-1087.1487.24↑$0.10 (0.11%)86.7088.311.18M
2025-01-0887.9388.18↑$0.25 (0.28%)86.9188.68821.94K
2025-01-0788.4988.48↓$0.01 (-0.01%)87.8090.161.27M
2025-01-0689.6288.65↓$0.97 (-1.08%)88.4390.191M
2025-01-0388.4788.67↑$0.20 (0.23%)87.8989.081.22M
2025-01-0291.1388.52↓$2.61 (-2.86%)88.1091.661.09M
2024-12-3191.0391.32↑$0.29 (0.32%)90.6992.350.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$EMN it's just a matter of time and patience...

0 Like Report
dogefan77

$EMN rip and dip today bulls

0 Like Report