Register for real-time alerts, custom portfolio, and market movers
EMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 105.93 | 0.55 | 0.52% | 105.91 | 107.105 | 105.40 | 1,041,642 |
| Sep 16 2024 | 105.38 | 2.28 | 2.21% | 102.84 | 105.875 | 102.84 | 1,169,474 |
| Sep 13 2024 | 103.10 | 3.48 | 3.49% | 100.45 | 103.18 | 100.45 | 1,048,162 |
| Sep 12 2024 | 99.62 | 0.69 | 0.70% | 98.80 | 99.76 | 97.63 | 845,788 |
| Sep 11 2024 | 98.93 | 0.74 | 0.75% | 98.19 | 99.02 | 96.045 | 798,444 |
| Sep 10 2024 | 98.19 | 0.18 | 0.18% | 98.26 | 98.26 | 96.93 | 548,435 |
| Sep 09 2024 | 98.01 | 0.84 | 0.86% | 97.47 | 98.94 | 97.37 | 1,274,446 |
| Sep 06 2024 | 97.17 | -0.84 | -0.86% | 97.67 | 98.87 | 96.54 | 1,593,493 |
| Sep 05 2024 | 98.01 | -1.23 | -1.24% | 99.39 | 99.39 | 97.64 | 796,684 |
| Sep 04 2024 | 99.24 | -1.05 | -1.05% | 100.25 | 101.40 | 99.15 | 747,359 |
| Sep 03 2024 | 100.29 | -2.08 | -2.03% | 101.04 | 102.31 | 99.54 | 946,209 |
| Aug 30 2024 | 102.37 | 1.37 | 1.36% | 101.27 | 102.55 | 100.82 | 808,987 |
| Aug 29 2024 | 101.00 | 0.94 | 0.94% | 100.60 | 101.86 | 99.5294 | 494,453 |
| Aug 28 2024 | 100.06 | -0.56 | -0.56% | 100.21 | 100.84 | 99.53 | 747,617 |
| Aug 27 2024 | 100.62 | -0.41 | -0.41% | 100.84 | 101.20 | 100.07 | 410,675 |
| Aug 26 2024 | 101.03 | 0.23 | 0.23% | 101.40 | 102.40 | 100.93 | 413,219 |
| Aug 23 2024 | 100.80 | 2.07 | 2.10% | 99.32 | 101.57 | 98.8967 | 406,883 |
| Aug 22 2024 | 98.73 | -0.30 | -0.30% | 99.06 | 99.7696 | 98.39 | 370,056 |
| Aug 21 2024 | 99.03 | 1.71 | 1.76% | 98.10 | 99.36 | 97.90 | 645,444 |
| Aug 20 2024 | 97.32 | -0.28 | -0.29% | 97.41 | 97.89 | 96.955 | 492,833 |
| Aug 19 2024 | 97.60 | -0.15 | -0.15% | 97.87 | 98.08 | 97.17 | 570,928 |
| Aug 16 2024 | 97.75 | -0.65 | -0.66% | 98.15 | 98.21 | 96.80 | 652,820 |
| Aug 15 2024 | 98.40 | 2.79 | 2.92% | 96.96 | 98.84 | 96.93 | 655,975 |
| Aug 14 2024 | 95.61 | -0.02 | -0.02% | 95.91 | 96.31 | 95.145 | 820,158 |
| Aug 13 2024 | 95.63 | 1.06 | 1.12% | 96.00 | 96.09 | 94.36 | 774,720 |
| Aug 12 2024 | 94.57 | -0.49 | -0.52% | 95.03 | 95.56 | 94.09 | 971,227 |
| Aug 09 2024 | 95.06 | -0.40 | -0.42% | 95.55 | 95.8999 | 94.60 | 705,647 |
| Aug 08 2024 | 95.46 | 1.64 | 1.75% | 94.61 | 95.53 | 94.485 | 679,852 |
| Aug 07 2024 | 93.82 | -1.62 | -1.70% | 96.23 | 97.35 | 93.72 | 1,318,232 |
| Aug 06 2024 | 95.44 | 1.25 | 1.33% | 94.51 | 97.35 | 94.37 | 1,071,426 |
| Aug 05 2024 | 94.19 | -3.30 | -3.38% | 95.37 | 95.37 | 93.61 | 1,331,698 |
| Aug 02 2024 | 97.49 | -4.21 | -4.14% | 100.00 | 100.48 | 96.43 | 1,136,733 |
| Aug 01 2024 | 101.70 | -1.63 | -1.58% | 103.33 | 104.05 | 100.63 | 1,113,945 |
| Jul 31 2024 | 103.33 | 0.06 | 0.06% | 104.00 | 104.84 | 103.01 | 1,645,743 |
| Jul 30 2024 | 103.27 | 2.02 | 2.00% | 101.23 | 103.88 | 101.23 | 996,905 |
| Jul 29 2024 | 101.25 | 0.52 | 0.52% | 101.02 | 101.64 | 100.21 | 1,018,562 |
| Jul 26 2024 | 100.73 | 3.59 | 3.70% | 98.19 | 100.7799 | 95.48 | 1,475,981 |
| Jul 25 2024 | 97.14 | 0.76 | 0.79% | 96.36 | 98.17 | 95.77 | 1,136,582 |
| Jul 24 2024 | 96.38 | -1.06 | -1.09% | 97.69 | 98.54 | 96.36 | 822,327 |
| Jul 23 2024 | 97.44 | 0.13 | 0.13% | 97.78 | 97.78 | 96.60 | 649,504 |
| Jul 22 2024 | 97.31 | 0.16 | 0.16% | 97.74 | 98.06 | 95.96 | 755,367 |
| Jul 19 2024 | 97.15 | -2.32 | -2.33% | 98.97 | 99.23 | 96.6226 | 494,903 |
| Jul 18 2024 | 99.47 | -0.96 | -0.96% | 99.66 | 101.36 | 99.02 | 517,446 |
| Jul 17 2024 | 100.43 | 0.25 | 0.25% | 99.90 | 101.80 | 99.52 | 484,609 |
| Jul 16 2024 | 100.18 | 2.54 | 2.60% | 97.75 | 100.55 | 97.67 | 1,008,250 |
| Jul 15 2024 | 97.64 | -1.00 | -1.01% | 98.48 | 99.18 | 97.58 | 712,449 |
| Jul 12 2024 | 98.64 | 0.31 | 0.32% | 98.90 | 99.31 | 98.24 | 641,295 |
| Jul 11 2024 | 98.33 | 2.23 | 2.32% | 97.42 | 99.17 | 97.42 | 686,921 |
| Jul 10 2024 | 96.10 | 1.44 | 1.52% | 95.56 | 96.71 | 95.237 | 722,747 |
| Jul 09 2024 | 94.66 | -1.09 | -1.14% | 95.34 | 95.865 | 94.41 | 661,553 |
| Jul 08 2024 | 95.75 | 1.25 | 1.32% | 95.30 | 95.96 | 94.97 | 688,601 |
| Jul 05 2024 | 94.50 | -1.37 | -1.43% | 95.14 | 95.24 | 93.45 | 1,550,647 |
| Jul 03 2024 | 95.87 | 0.52 | 0.55% | 95.80 | 96.60 | 95.355 | 381,410 |
| Jul 02 2024 | 95.35 | 0.18 | 0.19% | 95.38 | 95.68 | 94.33 | 704,323 |
| Jul 01 2024 | 95.17 | -2.01 | -2.07% | 98.20 | 98.26 | 94.88 | 919,789 |
| Jun 28 2024 | 97.18 | 0.00 | 0.00% | 97.18 | 97.18 | 97.18 | 0 |
| Jun 27 2024 | 97.18 | -1.02 | -1.04% | 98.19 | 98.5889 | 96.73 | 809,245 |
| Jun 26 2024 | 98.20 | 0.25 | 0.26% | 97.25 | 98.51 | 96.25 | 719,568 |
| Jun 25 2024 | 97.95 | -2.70 | -2.68% | 100.16 | 100.65 | 97.90 | 902,308 |
| Jun 24 2024 | 100.65 | 2.04 | 2.07% | 99.00 | 101.09 | 98.52 | 1,003,571 |
| Jun 21 2024 | 98.61 | 0.53 | 0.54% | 97.80 | 98.72 | 97.0297 | 1,650,421 |
| Jun 20 2024 | 98.08 | -0.92 | -0.93% | 98.30 | 99.13 | 98.00 | 719,593 |
