Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Eastman Chemical Co | EMN | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
94.76 | 94.57 | 95.67 | 94.44 |
EMN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 96.42 | 99.25 | 94.29 | 96.06 | 1,247,032 | -1.71 | -1.77% |
1 Month | 100.78 | 102.71 | 94.29 | 97.77 | 931,198 | -6.07 | -6.02% |
3 Months | 83.00 | 102.71 | 81.00 | 92.92 | 1,040,357 | 11.71 | 14.11% |
6 Months | 74.49 | 102.71 | 72.8704 | 88.33 | 1,034,875 | 20.22 | 27.14% |
1 Year | 85.16 | 102.71 | 68.89 | 84.70 | 959,490 | 9.55 | 11.21% |
3 Years | 116.93 | 130.47 | 68.89 | 95.11 | 993,093 | -22.22 | -19.00% |
5 Years | 78.96 | 130.47 | 34.44 | 87.23 | 1,035,059 | 15.75 | 19.95% |
EMN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 94.44 | -2.90 | -2.98% | 96.66 | 96.81 | 94.29 | 886,359 |
Apr 29 2024 | 97.34 | 1.78 | 1.86% | 97.70 | 99.25 | 96.60 | 1,308,283 |
Apr 26 2024 | 95.56 | -0.57 | -0.59% | 96.00 | 97.74 | 94.32 | 1,337,744 |
Apr 25 2024 | 96.13 | -0.23 | -0.24% | 96.11 | 96.25 | 94.85 | 1,624,248 |
Apr 24 2024 | 96.36 | -0.44 | -0.45% | 96.42 | 97.05 | 95.92 | 1,071,092 |
Apr 23 2024 | 96.80 | -0.26 | -0.27% | 96.50 | 97.24 | 96.39 | 648,308 |
Apr 22 2024 | 97.06 | 0.64 | 0.66% | 96.55 | 97.77 | 95.81 | 787,286 |
Apr 19 2024 | 96.42 | 0.40 | 0.42% | 96.12 | 96.99 | 96.00 | 698,235 |
Apr 18 2024 | 96.02 | 0.05 | 0.05% | 96.71 | 96.71 | 95.27 | 683,905 |
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% | 95.96 | 97.06 | 95.82 | 875,925 |
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% | 100.995 | 101.27 | 99.42 | 947,877 |
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 | 608,799 |
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% | 100.235 | 100.75 | 99.51 | 1,083,259 |
Apr 01 2024 | 100.30 | 0.08 | 0.08% | 100.25 | 100.53 | 99.43 | 549,804 |