Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Eastman Chemical Co | EMN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.05 | -0.05% | 95.92 | 15:20:37 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 96.71 | 95.27 | 96.71 | 95.97 |
EMN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 100.86 | 101.36 | 95.27 | 97.50 | 925,373 | -4.94 | -4.90% |
| 1 Month | 93.92 | 102.71 | 93.69 | 98.86 | 1,013,169 | 2.00 | 2.13% |
| 3 Months | 84.66 | 102.71 | 80.7056 | 90.27 | 1,162,752 | 11.26 | 13.30% |
| 6 Months | 73.07 | 102.71 | 68.89 | 86.55 | 1,032,408 | 22.85 | 31.27% |
| 1 Year | 83.89 | 102.71 | 68.89 | 84.15 | 959,582 | 12.03 | 14.34% |
| 3 Years | 115.38 | 130.47 | 68.89 | 95.27 | 988,992 | -19.46 | -16.87% |
| 5 Years | 83.74 | 130.47 | 34.44 | 87.12 | 1,036,305 | 12.18 | 14.55% |
EMN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 95.97 | -0.43 | -0.45% | 97.33 | 97.61 | 95.92 | 706,076 |
| Apr 16 2024 | 96.40 | -0.92 | -0.95% | 96.83 | 97.08 | 95.75 | 896,271 |
| Apr 15 2024 | 97.32 | -0.66 | -0.67% | 98.91 | 99.30 | 96.45 | 1,412,855 |
| Apr 12 2024 | 97.98 | -2.04 | -2.04% | 99.30 | 99.75 | 97.11 | 842,459 |
| Apr 11 2024 | 100.02 | -0.63 | -0.63% | 100.86 | 101.36 | 99.31 | 769,204 |
| Apr 10 2024 | 100.65 | -1.30 | -1.28% | 101.07 | 101.27 | 99.42 | 968,207 |
| Apr 09 2024 | 101.95 | 1.42 | 1.41% | 101.52 | 102.36 | 100.45 | 813,925 |
| Apr 08 2024 | 100.53 | 0.70 | 0.70% | 100.00 | 100.8973 | 99.96 | 799,543 |
| Apr 05 2024 | 99.83 | 0.16 | 0.16% | 99.61 | 100.16 | 98.8026 | 614,864 |
| Apr 04 2024 | 99.67 | -2.35 | -2.30% | 102.71 | 102.71 | 99.29 | 782,771 |
| Apr 03 2024 | 102.02 | 1.59 | 1.58% | 100.78 | 102.16 | 100.30 | 969,876 |
| Apr 02 2024 | 100.43 | 0.13 | 0.13% | 100.19 | 100.75 | 99.51 | 1,097,498 |
| Apr 01 2024 | 100.30 | 0.08 | 0.08% | 100.25 | 100.53 | 99.43 | 549,804 |
| Mar 28 2024 | 100.22 | 0.64 | 0.64% | 99.97 | 100.61 | 99.21 | 1,019,747 |
| Mar 27 2024 | 99.58 | 1.26 | 1.28% | 99.19 | 99.86 | 98.535 | 889,230 |
| Mar 26 2024 | 98.32 | -0.94 | -0.95% | 99.50 | 100.37 | 97.98 | 1,782,616 |
| Mar 25 2024 | 99.26 | 3.99 | 4.19% | 95.73 | 99.53 | 95.685 | 2,063,908 |
| Mar 22 2024 | 95.27 | -0.20 | -0.21% | 95.87 | 96.95 | 95.27 | 1,116,679 |
| Mar 21 2024 | 95.47 | 1.80 | 1.92% | 93.92 | 98.00 | 93.69 | 1,154,687 |
| Mar 20 2024 | 93.67 | 0.60 | 0.64% | 93.28 | 94.35 | 92.73 | 1,487,412 |
| Mar 19 2024 | 93.07 | 0.77 | 0.83% | 92.44 | 93.455 | 92.26 | 1,314,952 |
| Mar 18 2024 | 92.30 | 0.00 | 0.00% | 92.51 | 92.67 | 91.60 | 1,682,808 |
