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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-13 | 101.72 | 101.58 | ↓$0.14 (-0.14%) | 100.95 | 102.16 | 744.36K |
2025-02-12 | 99.54 | 101.28 | ↑$1.74 (1.75%) | 99.38 | 102.13 | 1.27M |
2025-02-11 | 99.24 | 100.75 | ↑$1.51 (1.52%) | 99.24 | 101.00 | 0.95M |
2025-02-10 | 99.86 | 99.06 | ↓$0.80 (-0.80%) | 98.63 | 99.86 | 0.94M |
2025-02-07 | 101.01 | 99.22 | ↓$1.79 (-1.77%) | 99.16 | 101.01 | 0.92M |
2025-02-06 | 102.00 | 101.26 | ↓$0.74 (-0.73%) | 100.41 | 102.41 | 0.98M |
2025-02-05 | 101.35 | 101.79 | ↑$0.44 (0.43%) | 100.83 | 102.84 | 1.22M |
2025-02-04 | 102.32 | 101.79 | ↓$0.53 (-0.52%) | 101.54 | 102.93 | 1.62M |
2025-02-03 | 97.65 | 100.79 | ↑$3.14 (3.22%) | 96.54 | 102.22 | 2.24M |
2025-01-31 | 100.93 | 99.65 | ↓$1.28 (-1.27%) | 97.35 | 101.44 | 2.85M |
2025-01-30 | 92.55 | 92.67 | ↑$0.12 (0.13%) | 90.75 | 92.67 | 1.38M |
2025-01-29 | 92.34 | 92.70 | ↑$0.36 (0.39%) | 92.29 | 93.51 | 635.03K |
2025-01-28 | 93.52 | 92.67 | ↓$0.85 (-0.91%) | 92.06 | 94.43 | 862.87K |
2025-01-27 | 92.74 | 93.41 | ↑$0.67 (0.72%) | 91.78 | 93.53 | 1.25M |
2025-01-24 | 93.14 | 92.13 | ↓$1.01 (-1.08%) | 91.88 | 93.52 | 883.01K |
2025-01-23 | 92.12 | 93.13 | ↑$1.01 (1.10%) | 91.76 | 93.45 | 1.03M |
2025-01-22 | 94.06 | 92.18 | ↓$1.88 (-2.00%) | 91.96 | 94.29 | 0.96M |
2025-01-21 | 93.52 | 94.38 | ↑$0.86 (0.92%) | 93.05 | 94.85 | 0.97M |
2025-01-17 | 92.30 | 93.21 | ↑$0.91 (0.99%) | 92.05 | 94.13 | 0.95M |
2025-01-16 | 92.00 | 91.74 | ↓$0.26 (-0.28%) | 90.78 | 92.14 | 746.02K |
2025-01-15 | 93.89 | 92.00 | ↓$1.89 (-2.01%) | 91.06 | 94.22 | 1.42M |
2025-01-14 | 90.15 | 91.97 | ↑$1.82 (2.02%) | 89.90 | 92.19 | 1.04M |
2025-01-13 | 87.24 | 89.12 | ↑$1.88 (2.15%) | 87.10 | 89.15 | 1.12M |
2025-01-10 | 87.14 | 87.24 | ↑$0.10 (0.11%) | 86.70 | 88.31 | 1.18M |
2025-01-08 | 87.93 | 88.18 | ↑$0.25 (0.28%) | 86.91 | 88.68 | 821.94K |
2025-01-07 | 88.49 | 88.48 | ↓$0.01 (-0.01%) | 87.80 | 90.16 | 1.27M |
2025-01-06 | 89.62 | 88.65 | ↓$0.97 (-1.08%) | 88.43 | 90.19 | 1M |
2025-01-03 | 88.47 | 88.67 | ↑$0.20 (0.23%) | 87.89 | 89.08 | 1.22M |
2025-01-02 | 91.13 | 88.52 | ↓$2.61 (-2.86%) | 88.10 | 91.66 | 1.09M |
2024-12-31 | 91.03 | 91.32 | ↑$0.29 (0.32%) | 90.69 | 92.35 | 0.97M |
Create an account or log in to view more rows.
$EMN what happen
$EMN 5 minute looks sexy
$EMN cant wait for next week
$EMN Another boring day I believe
$EMN it's just a matter of time and patience...
$EMN what V recovery or fake pump
$EMN rip and dip today bulls
$EMN has just been halted from trading.
$EMN diamond balls
$EMN beauty. Bag secured