Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	109.21	111.06	109.21	110.63	673,386	+1.11(+1.01%)
Dec 30, 2021	110.27	111.11	109.43	109.52	501,174	-0.52(-0.47%)
Dec 29, 2021	109.52	110.64	109.52	110.04	564,223	+0.43(+0.39%)
Dec 28, 2021	108.46	110.29	108.46	109.61	589,295	+0.74(+0.68%)
Dec 27, 2021	107.71	108.89	107.10	108.87	429,743	+1.46(+1.36%)
Dec 23, 2021	106.96	108.37	106.77	107.41	773,916	+1.13(+1.06%)
Dec 22, 2021	105.18	106.46	104.19	106.28	1,346,140	+0.81(+0.77%)
Dec 21, 2021	106.94	107.37	105.12	105.47	1,494,892	-0.45(-0.42%)
Dec 20, 2021	106.83	106.89	104.61	105.91	1,351,702	-2.67(-2.46%)
Dec 17, 2021	109.58	110.89	108.22	108.59	2,317,620	-1.30(-1.18%)
Dec 16, 2021	108.88	110.75	108.48	109.89	2,274,015	+1.99(+1.85%)
Dec 15, 2021	105.70	107.95	103.43	107.89	3,348,489	+1.88(+1.77%)
Dec 14, 2021	104.16	106.17	103.11	106.02	2,133,895	+1.67(+1.60%)
Dec 13, 2021	105.98	106.33	103.68	104.34	1,023,803	-2.27(-2.13%)
Dec 10, 2021	107.20	107.45	106.10	106.61	936,960	+0.95(+0.90%)
Dec 09, 2021	105.00	106.69	104.65	105.66	1,386,919	-0.68(-0.64%)
Dec 08, 2021	104.46	108.39	104.44	106.34	1,909,119	+3.12(+3.02%)
Dec 07, 2021	101.21	104.61	100.89	103.22	1,657,508	+3.84(+3.87%)
Dec 06, 2021	99.59	100.89	98.75	99.38	1,286,957	+1.44(+1.47%)
Dec 03, 2021	96.32	98.68	96.12	97.94	1,568,475	+2.35(+2.46%)
Dec 02, 2021	93.94	96.52	93.26	95.59	1,084,712	+2.24(+2.41%)
Dec 01, 2021	97.16	98.09	93.27	93.34	1,101,462	-1.45(-1.52%)
Nov 30, 2021	98.73	99.51	94.68	94.79	1,900,034	-5.35(-5.35%)
Nov 29, 2021	101.69	102.05	98.61	100.14	659,946	-0.29(-0.29%)
Nov 26, 2021	98.94	100.67	97.56	100.43	481,892	-2.31(-2.25%)
Nov 24, 2021	105.59	106.02	102.63	102.74	683,282	-3.32(-3.13%)
Nov 23, 2021	104.89	106.51	104.80	106.06	1,090,540	+1.64(+1.57%)
Nov 22, 2021	103.00	105.69	102.88	104.42	836,787	+1.55(+1.51%)
Nov 19, 2021	102.41	103.62	101.67	102.87	804,448	-0.48(-0.47%)
Nov 18, 2021	103.39	103.68	103.23	103.35	591,347	-0.14(-0.13%)
Nov 17, 2021	103.98	104.85	103.36	103.49	708,169	-0.74(-0.71%)
Nov 16, 2021	104.64	105.30	104.18	104.22	807,160	-0.40(-0.38%)
Nov 15, 2021	105.63	105.75	104.32	104.62	898,596	-0.68(-0.65%)
Nov 12, 2021	104.50	105.93	104.05	105.30	973,268	+0.61(+0.58%)
Nov 11, 2021	102.18	104.82	102.15	104.69	855,796	+2.86(+2.81%)
Nov 10, 2021	102.11			101.83	920,483	-0.27(-0.27%)
Nov 09, 2021	100.70	102.30	100.70	102.11	838,750	+1.11(+1.10%)
Nov 08, 2021	102.68	103.59	100.79	101.00	824,288	-0.65(-0.63%)
Nov 05, 2021	98.93	101.67	98.93	101.64	1,044,773	+3.44(+3.51%)
Nov 04, 2021	99.79	99.94	97.96	98.20	1,046,553	-1.37(-1.38%)
Nov 03, 2021	99.01	100.16	99.01	99.57	1,313,235	+0.23(+0.23%)
Nov 02, 2021	96.34	100.16	96.30	99.34	1,487,876	+3.48(+3.63%)
Nov 01, 2021	92.70	96.51	93.47	95.86	1,458,172	+1.31(+1.38%)
Oct 29, 2021	100.14	100.16	93.98	94.55	1,821,407	-5.46(-5.46%)
Oct 28, 2021	97.25	100.21	97.25	100.01	1,151,802	+4.08(+4.25%)
Oct 27, 2021	98.43	98.67	95.90	95.93	1,194,132	-2.82(-2.85%)
Oct 26, 2021	99.16			98.75	780,592	-0.13(-0.13%)
Oct 25, 2021	98.56	99.31	97.51	98.88	870,888	+1.11(+1.13%)
Oct 22, 2021	98.13	98.86	97.15	97.77	1,167,233	+0.13(+0.13%)
Oct 21, 2021	97.92	98.19	96.52	97.64	732,226	-0.75(-0.76%)
Oct 20, 2021	97.38	98.67	97.30	98.39	449,367	+0.92(+0.94%)
Oct 19, 2021	97.84	97.98	96.53	97.47	882,084	+0.24(+0.24%)
Oct 18, 2021	96.98	97.89	96.36	97.23	603,373	-0.35(-0.36%)
Oct 15, 2021	98.68	98.74	97.51	97.59	912,810	+0.06(+0.07%)
Oct 14, 2021	94.91	97.71	94.51	97.52	1,389,000	+3.16(+3.35%)
Oct 13, 2021	94.65	94.98	93.22	94.36	1,087,606	-0.30(-0.32%)
Oct 12, 2021	94.61	95.05	93.92	94.66	1,000,995	-0.46(-0.49%)
Oct 11, 2021	95.69	96.48	95.08	95.12	545,592	-0.51(-0.53%)
Oct 08, 2021	95.37	95.89	94.80	95.63	1,004,049	+0.21(+0.22%)
Oct 07, 2021	94.87	96.54	94.32	95.42	794,483	+1.70(+1.81%)
Oct 06, 2021	93.78	94.50	92.08	93.72	1,279,320	-1.36(-1.43%)
Oct 05, 2021	93.12	95.53	92.48	95.09	1,348,741	+2.28(+2.46%)
Oct 04, 2021	93.67	94.61	91.74	92.81	1,684,551	-0.35(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.