1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Eastman Chemical Co (EMN)
  7. Historical

EMN

Eastman Chemical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Eastman Chemical Co EMN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -0.1% 107.26 10:49:36
Open Price Low Price High Price Close Price Prev Close
106.70 106.02 107.42 107.37
more quote information »

EMN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week105.28108.64102.57105.62896,6441.981.88%
1 Month100.41108.6498.241103.32957,6976.856.82%
3 Months110.42116.9998.241107.59776,937-3.16-2.86%
6 Months115.38130.4798.241113.64744,242-8.12-7.04%
1 Year86.91130.4778.88108.20821,01920.3523.42%
3 Years83.05130.4734.4481.141,057,09924.2129.15%
5 Years64.62130.4734.4484.021,032,68642.6465.99%

EMN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 107.37 0.07 0.07% 108.57 108.64 107.28 829,624
Oct 14 2021 107.30 3.48 3.35% 104.42 107.50 103.9801 1,262,448
Oct 13 2021 103.82 -0.33 -0.32% 104.14 104.50 102.57 985,472
Oct 12 2021 104.15 -0.51 -0.49% 104.09 104.58 103.34 909,794
Oct 11 2021 104.66 -0.56 -0.53% 105.28 106.15 104.61 495,884
Oct 08 2021 105.22 0.23 0.22% 104.93 105.50 104.30 912,571
Oct 07 2021 104.99 1.87 1.81% 104.38 106.22 103.775 722,098
Oct 06 2021 103.12 -1.50 -1.43% 103.18 103.97 101.31 1,162,710
Oct 05 2021 104.62 2.51 2.46% 102.46 105.11 101.75 1,225,858
Oct 04 2021 102.11 -0.39 -0.38% 103.06 104.09 100.94 1,531,069
Oct 01 2021 102.50 1.76 1.75% 101.77 103.32 101.24 1,233,351
Sep 30 2021 100.74 -3.26 -3.13% 104.29 104.50 100.69 1,109,532
Sep 29 2021 104.00 -0.58 -0.55% 104.60 104.95 103.34 1,102,144
Sep 28 2021 104.58 -0.92 -0.87% 105.87 106.46 104.395 721,190
Sep 27 2021 105.50 3.30 3.23% 102.84 106.11 102.66 821,254
Sep 24 2021 102.20 0.38 0.37% 101.43 102.67 101.11 517,336
Sep 23 2021 101.82 1.65 1.65% 100.79 103.46 100.79 705,101
Sep 22 2021 100.17 0.99 1.0% 100.29 102.41 100.09 852,817
Sep 21 2021 99.18 -0.47 -0.47% 100.45 100.75 98.40 914,798
Sep 20 2021 99.65 -3.44 -3.34% 100.41 101.26 98.241 1,138,881
See More Historical Prices »


Your Recent History
NYSE
EMN
Eastman Ch..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.