EMN

Eastman Chemical Historical Data

EMN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 113.57 4.23 3.87% 111.36 115.10 111.00 1,506,493
Dec 06 2021 109.34 1.58 1.47% 109.57 111.00 108.65 1,169,498
Dec 03 2021 107.76 2.59 2.46% 105.97 108.57 105.75 1,425,563
Dec 02 2021 105.17 2.47 2.41% 103.36 106.20 102.61 985,884
Dec 01 2021 102.70 -1.59 -1.52% 106.90 107.92 102.62 1,001,108
Nov 30 2021 104.29 -5.89 -5.35% 108.63 109.48 104.17 1,726,112
Nov 29 2021 110.18 -0.32 -0.29% 111.88 112.28 108.49 600,068
Nov 26 2021 110.50 0.00 +0.00% 108.86 110.76 107.345 0
Nov 26 2021 110.50 -2.54 -2.25% 108.86 110.76 107.345 437,987
Nov 25 2021 113.04 0.00 +0.00% 116.17 116.65 112.92 0
Nov 24 2021 113.04 -3.65 -3.13% 116.17 116.65 112.92 621,024
Nov 23 2021 116.69 1.80 1.57% 115.41 117.19 115.11 991,002
Nov 22 2021 114.89 1.71 1.51% 113.32 116.28 113.19 760,548
Nov 19 2021 113.18 -0.53 -0.47% 112.80 114.01 111.86 731,155
Nov 18 2021 113.71 -0.15 -0.13% 113.75 114.12 112.46 537,470
Nov 17 2021 113.86 0.00 +0.00% 114.40 115.36 113.72 0
Nov 17 2021 113.86 -0.81 -0.71% 114.40 115.36 113.72 642,605
Nov 16 2021 114.67 -0.44 -0.38% 115.13 115.86 114.62 733,610
Nov 15 2021 115.11 -0.75 -0.65% 115.88 116.35 114.78 816,725
Nov 12 2021 115.86 0.67 0.58% 114.98 116.55 114.48 882,819
Nov 11 2021 115.19 3.15 2.81% 112.42 115.33 112.13 777,825
Nov 10 2021 112.04 -0.30 -0.27% 112.34 113.04 111.38 836,617
Nov 09 2021 112.34 1.22 1.1% 110.80 112.55 110.80 762,332
Nov 08 2021 111.12 -0.71 -0.63% 112.97 113.975 110.89 747,908
Nov 05 2021 111.83 0.00 +0.00% 108.85 111.86 108.85 0
Nov 05 2021 111.83 3.79 3.51% 108.85 111.86 108.85 949,580
Nov 04 2021 108.04 -1.51 -1.38% 109.79 109.96 107.785 951,201
Nov 03 2021 109.55 0.25 0.23% 108.93 110.20 108.93 1,193,587
Nov 02 2021 109.30 3.83 3.63% 106.00 110.20 105.95 1,352,315
Nov 01 2021 105.47 1.44 1.38% 101.99 106.185 101.4273 1,325,318
Oct 29 2021 104.03 -6.01 -5.46% 110.18 110.20 103.40 1,655,395
Oct 28 2021 110.04 4.49 4.25% 107.00 110.2592 107.00 1,046,857
Oct 27 2021 105.55 -3.10 -2.85% 108.30 108.56 105.51 1,085,335
Oct 26 2021 108.65 -0.14 -0.13% 109.10 109.53 107.95 709,473
Oct 25 2021 108.79 1.22 1.13% 108.44 109.2625 107.29 791,541
Oct 22 2021 107.57 0.14 0.13% 107.97 108.77 106.89 1,060,887
Oct 21 2021 107.43 -0.82 -0.76% 107.74 108.035 106.19 665,197
Oct 20 2021 108.25 1.01 0.94% 107.14 108.56 107.05 408,424
Oct 19 2021 107.24 0.26 0.24% 107.65 107.80 106.211 801,673
Oct 18 2021 106.98 -0.39 -0.36% 106.70 107.70 106.02 548,400
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
Sep 17 2021 103.09 -1.87 -1.78% 103.79 104.66 101.925 1,929,751
Sep 16 2021 104.96 -1.05 -0.99% 106.28 106.66 104.91 631,840
Sep 15 2021 106.01 1.51 1.44% 104.37 106.03 104.21 1,232,514
Sep 14 2021 104.50 -5.70 -5.17% 109.99 109.99 104.46 1,400,406
Sep 13 2021 110.20 0.73 0.67% 110.56 111.22 108.88 787,254
Sep 10 2021 109.47 0.10 0.09% 110.15 111.325 109.40 620,634
Sep 09 2021 109.37 0.08 0.07% 108.26 110.96 107.8414 901,508


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.