Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	99.16	99.79	98.40	99.40	1,031,499	+0.63(+0.64%)
Mar 27, 2024	98.38	99.05	97.73	98.77	896,527	+1.25(+1.28%)
Mar 26, 2024	98.69	99.55	97.18	97.52	1,797,246	-0.93(-0.95%)
Mar 25, 2024	94.95	98.72	94.91	98.45	2,083,311	+3.96(+4.19%)
Mar 22, 2024	95.09	96.16	94.49	94.49	1,128,847	-0.20(-0.21%)
Mar 21, 2024	93.16	97.20	93.11	94.69	1,164,166	+1.79(+1.92%)
Mar 20, 2024	92.52	93.58	91.98	92.91	1,499,618	+0.60(+0.64%)
Mar 19, 2024	91.69	92.69	91.51	92.31	1,326,043	+0.76(+0.83%)
Mar 18, 2024	91.76	91.92	90.85	91.55	1,696,618	+0.00(+0.00%)
Mar 15, 2024	90.28	92.19	90.09	91.55	1,894,234	+1.08(+1.20%)
Mar 14, 2024	90.21	90.83	88.67	90.47	2,448,670	-0.99(-1.08%)
Mar 13, 2024	90.80	91.68	90.46	91.46	1,663,493	+0.96(+1.06%)
Mar 12, 2024	90.21	91.00	89.93	90.50	1,082,732	+0.36(+0.40%)
Mar 11, 2024	88.42	90.81	88.26	90.13	1,212,584	+1.82(+2.06%)
Mar 08, 2024	88.22	88.42	87.46	88.31	969,935	+0.61(+0.70%)
Mar 07, 2024	86.28	88.00	86.15	87.70	1,601,653	+2.07(+2.42%)
Mar 06, 2024	86.75	87.04	85.25	85.63	1,052,645	-0.21(-0.24%)
Mar 05, 2024	85.93	86.91	85.45	85.84	1,099,361	-0.89(-1.03%)
Mar 04, 2024	85.37	87.42	85.37	86.73	1,005,946	+1.10(+1.29%)
Mar 01, 2024	86.27	86.59	85.45	85.63	739,619	-0.64(-0.74%)
Feb 29, 2024	85.73	86.49	85.14	86.27	1,151,207	+1.23(+1.45%)
Feb 28, 2024	84.22	85.34	83.85	85.04	615,680	+0.33(+0.39%)
Feb 27, 2024	85.54	85.92	84.49	84.70	561,003	-0.38(-0.45%)
Feb 26, 2024	84.77	85.59	84.33	85.09	774,437	-0.07(-0.08%)
Feb 23, 2024	85.20	85.76	84.99	85.16	530,655	+0.20(+0.23%)
Feb 22, 2024	84.18	85.19	84.13	84.96	679,901	+0.69(+0.82%)
Feb 21, 2024	82.95	84.42	82.43	84.27	713,266	+1.18(+1.42%)
Feb 20, 2024	83.08	83.51	82.32	83.09	837,093	-0.67(-0.80%)
Feb 16, 2024	83.69	85.20	83.61	83.76	854,880	-0.06(-0.07%)
Feb 15, 2024	81.98	84.02	81.98	83.82	868,683	+3.08(+3.81%)
Feb 14, 2024	81.29	81.61	80.39	80.74	860,943	+0.00(+0.00%)
Feb 13, 2024	80.68	81.06	79.64	80.74	899,198	-1.67(-2.03%)
Feb 12, 2024	81.09	82.94	81.06	82.41	837,747	+1.46(+1.80%)
Feb 09, 2024	81.48	81.48	80.53	80.96	797,546	-0.64(-0.78%)
Feb 08, 2024	81.55	81.69	80.58	81.60	1,077,355	+0.02(+0.02%)
Feb 07, 2024	81.61	81.88	81.01	81.58	1,168,161	+0.35(+0.44%)
Feb 06, 2024	81.36	82.17	80.65	81.22	1,515,988	+0.08(+0.10%)
Feb 05, 2024	79.53	81.74	79.53	81.15	1,569,146	-0.07(-0.08%)
Feb 02, 2024	80.93	82.27	79.35	81.21	2,884,421	-2.22(-2.66%)
Feb 01, 2024	82.80	83.46	81.53	83.44	2,182,206	+1.29(+1.57%)
Jan 31, 2024	83.93	84.04	81.81	82.15	2,405,782	-1.51(-1.81%)
Jan 30, 2024	82.27	83.82	82.27	83.66	1,245,479	+1.04(+1.26%)
Jan 29, 2024	83.25	83.66	81.50	82.62	2,055,377	-0.88(-1.05%)
Jan 26, 2024	83.97	84.21	83.24	83.50	934,560	+0.30(+0.35%)
Jan 25, 2024	83.24	83.53	82.09	83.20	1,632,851	+0.81(+0.98%)
Jan 24, 2024	84.22	84.73	82.36	82.39	1,744,371	-2.81(-3.30%)
Jan 23, 2024	86.59	86.85	85.20	85.21	1,431,886	-0.72(-0.84%)
Jan 22, 2024	85.56	86.18	85.15	85.92	703,078	+0.63(+0.74%)
Jan 19, 2024	85.58	85.66	84.61	85.29	898,383	-0.24(-0.28%)
Jan 18, 2024	84.64	85.56	83.74	85.53	705,673	+1.26(+1.49%)
Jan 17, 2024	83.48	84.43	83.48	84.27	851,487	-0.57(-0.67%)
Jan 16, 2024	84.55	84.96	83.72	84.84	877,003	-0.63(-0.74%)
Jan 12, 2024	86.72	86.81	85.10	85.47	531,133	-0.14(-0.16%)
Jan 11, 2024	86.01	86.12	84.81	85.61	704,717	-0.67(-0.77%)
Jan 10, 2024	85.60	86.31	85.54	86.28	900,790	-0.05(-0.06%)
Jan 09, 2024	86.64	87.01	85.41	86.33	535,625	-1.04(-1.19%)
Jan 08, 2024	87.31	87.61	86.74	87.37	642,118	-0.32(-0.37%)
Jan 05, 2024	86.49	88.25	86.42	87.69	1,413,067	+0.87(+1.00%)
Jan 04, 2024	86.63	87.08	86.40	86.83	777,277	+0.29(+0.34%)
Jan 03, 2024	86.89	87.64	85.91	86.53	1,073,684	-1.35(-1.53%)

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.