100.30 0.23(0.22%)05/17/2024
Eastman Chemical Co (EMN)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-05-17100.63100.98100.07100.300.230.22351,218
2024-05-16100.70101.0499.98100.07-0.74-0.73510,091
2024-05-15101.17101.61100.25100.810.120.11649,872
2024-05-14101.25101.59100.44100.70-0.33-0.32454,864
2024-05-13101.59101.97100.79101.02-0.04-0.04435,586
2024-05-10101.27101.74101.06101.060.010.01634,374
2024-05-09100.85101.58100.42101.050.290.29351,218
2024-05-0899.97101.2699.77100.760.130.13510,091
2024-05-0799.36101.1999.36100.631.881.90649,872
2024-05-0698.0098.7697.8098.751.251.28454,864
2024-05-0396.6298.6596.6297.501.581.65435,586
2024-05-0295.4096.2594.1995.921.161.22634,374
2024-05-0194.7696.5094.5394.760.350.37565,994
2024-04-3096.6696.8194.2994.41-2.93-3.01699,231
2024-04-2997.7099.2596.6097.341.831.921,040,107
2024-04-2696.0097.7494.3295.51-0.66-0.69573,624
2024-04-2596.0496.2594.8596.17-0.19-0.20577,214
2024-04-2496.4297.0595.9396.36-0.44-0.45484,135
2024-04-2396.5097.2396.3996.80-0.26-0.27990,244
2024-04-2296.5597.7795.8197.060.640.66638,031
2024-04-1996.1296.9596.1296.420.420.431,168,561
2024-04-1896.7196.7195.3096.010.040.041,099,879
2024-04-1797.3397.6095.9295.97-0.43-0.451,449,300



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week101.06
from 2024-05-10
-0.77 (-0.76%)
99.98
on 2024-05-16
0.31 0.32%
101.97
on 2024-05-13
-1.68 (-1.64%)
100.6633
1-Month95.97
from 2024-04-17
4.33 4.51%
94.19
on 2024-05-02
6.11 6.49%
101.97
on 2024-05-13
-1.68 (-1.64%)
98.06149
3-Month84.53
from 2024-02-20
15.77 18.66%
83.72
on 2024-02-20
16.58 19.80%
102.71
on 2024-04-04
-2.41 (-2.35%)
95.233924
6-Month81.52
from 2023-11-17
18.78 23.03%
80.71
on 2024-02-02
19.59 24.27%
102.71
on 2024-04-04
-2.41 (-2.35%)
90.447154
52-Week79.41
from 2023-05-17
20.89 26.30%
68.89
on 2023-10-25
31.41 45.59%
102.71
on 2024-04-04
-2.41 (-2.35%)
84.99134119
2-Year
3-Year
5-Year
10-Year
20-Year
All Time