Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	76.94	77.34	76.15	77.02	617,821	-0.71(-0.91%)
Dec 29, 2022	76.17	78.21	76.17	77.73	583,882	+1.93(+2.55%)
Dec 28, 2022	78.28	78.48	75.57	75.80	758,247	-2.27(-2.91%)
Dec 27, 2022	77.56	78.26	77.20	78.07	549,025	+0.35(+0.45%)
Dec 23, 2022	76.98	77.82	76.50	77.72	442,465	+0.75(+0.97%)
Dec 22, 2022	76.46	76.98	75.54	76.98	865,168	-0.35(-0.45%)
Dec 21, 2022	77.35	77.85	77.13	77.33	660,561	+0.79(+1.04%)
Dec 20, 2022	76.26	77.02	76.08	76.53	735,136	+0.20(+0.26%)
Dec 19, 2022	77.93	78.72	76.02	76.33	987,087	-1.53(-1.97%)
Dec 16, 2022	76.82	78.27	76.49	77.86	2,221,082	-0.01(-0.01%)
Dec 15, 2022	80.02	80.27	77.74	77.87	1,138,873	-3.77(-4.62%)
Dec 14, 2022	81.76	83.27	81.29	81.65	1,211,501	-0.93(-1.12%)
Dec 13, 2022	83.73	84.05	81.80	82.57	1,095,828	+1.52(+1.87%)
Dec 12, 2022	79.79	81.13	79.38	81.06	832,905	+1.23(+1.54%)
Dec 09, 2022	80.00	80.81	79.64	79.83	640,985	-0.08(-0.11%)
Dec 08, 2022	80.17	81.03	79.59	79.91	866,581	+0.48(+0.60%)
Dec 07, 2022	79.40	80.31	79.03	79.43	1,158,131	-0.34(-0.42%)
Dec 06, 2022	80.80	81.13	78.77	79.77	963,439	-0.91(-1.13%)
Dec 05, 2022	81.11	81.63	80.09	80.68	785,503	-1.35(-1.65%)
Dec 02, 2022	79.89	82.50	79.68	82.03	1,005,120	+1.03(+1.27%)
Dec 01, 2022	81.92	82.38	80.61	81.00	1,096,648	-0.19(-0.23%)
Nov 30, 2022	79.98	81.19	78.05	81.19	1,662,721	+1.28(+1.61%)
Nov 29, 2022	79.66	80.78	79.22	79.90	985,833	+0.73(+0.92%)
Nov 28, 2022	80.49	80.62	78.71	79.17	904,843	-2.35(-2.89%)
Nov 25, 2022	81.23	81.68	80.84	81.52	277,343	+0.09(+0.12%)
Nov 23, 2022	81.19	81.95	80.47	81.43	565,662	+0.00(+0.00%)
Nov 22, 2022	80.17	81.51	79.80	81.43	607,613	+2.09(+2.63%)
Nov 21, 2022	78.13	79.79	77.24	79.34	765,916	+0.37(+0.47%)
Nov 18, 2022	79.17	79.34	77.79	78.97	807,199	+0.95(+1.21%)
Nov 17, 2022	77.86	78.21	76.98	78.02	1,190,210	-1.39(-1.75%)
Nov 16, 2022	80.77	81.07	79.20	79.41	805,523	-2.02(-2.47%)
Nov 15, 2022	83.45	84.03	81.31	81.42	1,016,373	-0.65(-0.79%)
Nov 14, 2022	82.84	83.96	82.04	82.07	1,147,006	-1.81(-2.16%)
Nov 11, 2022	80.52	84.36	80.27	83.88	1,562,122	+4.09(+5.12%)
Nov 10, 2022	77.77	79.82	76.94	79.79	1,249,945	+5.56(+7.49%)
Nov 09, 2022	76.21	76.61	74.18	74.23	908,605	-2.84(-3.68%)
Nov 08, 2022	76.39	77.85	76.10	77.07	1,415,532	+1.54(+2.04%)
Nov 07, 2022	75.86	75.92	74.11	75.54	1,052,320	+0.32(+0.42%)
Nov 04, 2022	73.15	75.69	73.09	75.22	1,449,908	+3.81(+5.33%)
Nov 03, 2022	70.06	72.16	69.81	71.41	1,085,438	+0.20(+0.28%)
Nov 02, 2022	73.61		71.20	71.21	1,632,079	-2.72(-3.68%)
Nov 01, 2022	73.07	74.49	72.44	73.93	1,863,325	+1.94(+2.70%)
Oct 31, 2022	71.03	73.46	71.03	71.99	1,834,582	+0.58(+0.81%)
Oct 28, 2022	71.10	72.27	69.36	71.41	2,007,785	+0.59(+0.83%)
Oct 27, 2022	71.12	72.10	70.48	70.82	1,041,765	-0.19(-0.26%)
Oct 26, 2022	70.86	72.01	70.38	71.01	851,219	+0.29(+0.41%)
Oct 25, 2022	68.91	70.92	68.03	70.72	1,121,477	+1.38(+1.99%)
Oct 24, 2022	70.26	70.33	68.88	69.34	755,372	-0.31(-0.44%)
Oct 21, 2022	67.94	69.85	67.83	69.65	1,216,482	+1.83(+2.69%)
Oct 20, 2022	68.78	70.73	67.75	67.82	759,678	-0.73(-1.07%)
Oct 19, 2022	69.89	70.36	68.32	68.55	715,964	-2.05(-2.91%)
Oct 18, 2022	71.30	71.91	69.82	70.61	735,008	+1.30(+1.88%)
Oct 17, 2022	69.50	70.38	68.70	69.30	765,427	+1.58(+2.34%)
Oct 14, 2022	69.84	70.47	67.56	67.72	998,076	-1.58(-2.29%)
Oct 13, 2022	66.12	70.31	65.69	69.30	1,034,740	+2.17(+3.24%)
Oct 12, 2022	67.72	67.98	66.90	67.13	663,330	-0.52(-0.76%)
Oct 11, 2022	66.56	68.65	66.26	67.64	1,662,340	+0.37(+0.54%)
Oct 10, 2022	68.32	68.46	66.79	67.28	950,631	-0.57(-0.84%)
Oct 07, 2022	69.30	69.69	67.32	67.85	1,024,963	-2.29(-3.26%)
Oct 06, 2022	70.85	71.95	69.73	70.14	957,153	-1.64(-2.29%)
Oct 05, 2022	71.14	72.32	70.43	71.78	1,116,117	-0.75(-1.03%)
Oct 04, 2022	70.82	72.66	70.71	72.53	1,190,545	+2.73(+3.91%)

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.