Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	83.08	84.53	81.91	83.36	1,270,741	-1.34(-1.58%)
Jun 29, 2022	85.17	85.49	82.85	84.70	1,650,635	-0.42(-0.49%)
Jun 28, 2022	86.38	87.17	84.55	85.12	1,944,484	-0.64(-0.75%)
Jun 27, 2022	86.23	86.42	85.16	85.76	1,196,490	-0.09(-0.11%)
Jun 24, 2022	80.76	85.93	80.74	85.85	1,927,076	+5.62(+7.00%)
Jun 23, 2022	82.25	83.40	79.94	80.23	1,816,542	-2.45(-2.97%)
Jun 22, 2022	81.42	83.51	81.42	82.68	1,601,559	-1.17(-1.40%)
Jun 21, 2022	83.51	84.07	81.65	83.85	1,571,505	+2.44(+3.00%)
Jun 17, 2022	80.86	82.58	79.81	81.41	2,379,522	+0.20(+0.25%)
Jun 16, 2022	85.28	85.39	80.72	81.21	2,500,315	-7.06(-8.00%)
Jun 15, 2022	90.34	90.74	86.80	88.27	1,330,450	-1.11(-1.24%)
Jun 14, 2022	89.91	90.86	88.42	89.37	1,033,346	-0.74(-0.82%)
Jun 13, 2022	91.70	92.49	89.59	90.11	1,406,092	-4.04(-4.30%)
Jun 10, 2022	97.37	98.04	94.08	94.16	1,453,057	-5.82(-5.82%)
Jun 09, 2022	100.44	102.44	99.85	99.98	1,151,881	-0.69(-0.69%)
Jun 08, 2022	102.40	103.17	100.30	100.67	964,668	-2.79(-2.70%)
Jun 07, 2022	101.87	103.67	101.40	103.47	720,998	+0.84(+0.82%)
Jun 06, 2022	101.90	103.92	101.31	102.63	816,717	+1.07(+1.05%)
Jun 03, 2022	101.72	102.38	100.80	101.56	710,977	-1.10(-1.07%)
Jun 02, 2022	101.44	102.78	100.87	102.65	835,418	+1.63(+1.61%)
Jun 01, 2022	102.28	102.77	99.65	101.02	1,230,426	-0.48(-0.47%)
May 31, 2022	100.71	102.38	99.98	101.50	1,755,144	+0.49(+0.48%)
May 27, 2022	99.95	101.21	99.84	101.01	885,555	+1.53(+1.54%)
May 26, 2022	97.32	99.94	97.28	99.48	749,013	+2.99(+3.09%)
May 25, 2022	95.31	97.22	95.14	96.50	696,723	+0.98(+1.02%)
May 24, 2022	94.90	95.68	92.70	95.52	868,112	+0.37(+0.39%)
May 23, 2022	95.17	95.61	93.98	95.15	853,199	+1.21(+1.28%)
May 20, 2022	96.04	96.38	91.86	93.95	1,133,549	-1.13(-1.19%)
May 19, 2022	94.72	96.54	94.43	95.08	818,579	-0.95(-0.99%)
May 18, 2022	97.84	98.37	95.49	96.03	1,261,121	-2.47(-2.51%)
May 17, 2022	97.18	99.26	96.34	98.50	1,084,230	+3.27(+3.43%)
May 16, 2022	94.72	95.98	93.47	95.23	858,450	+0.28(+0.29%)
May 13, 2022	93.74	95.94	93.62	94.95	794,236	+1.86(+2.00%)
May 12, 2022	93.42	94.36	91.35	93.09	1,018,597	-0.76(-0.81%)
May 11, 2022	94.70	96.42	93.73	93.85	897,574	-0.26(-0.27%)
May 10, 2022	96.53	96.78	92.32	94.11	1,001,925	-1.18(-1.24%)
May 09, 2022	95.84	97.23	94.91	95.29	1,150,645	-2.28(-2.33%)
May 06, 2022	97.32	98.22	95.94	97.57	1,421,258	+0.20(+0.21%)
May 05, 2022	98.29	99.49	96.12	97.36	957,026	-2.19(-2.20%)
May 04, 2022	96.70	99.83	95.83	99.56	1,023,935	+2.86(+2.95%)
May 03, 2022	94.22	97.25	93.99	96.70	1,148,814	+2.85(+3.03%)
May 02, 2022	95.53	96.39	91.83	93.85	1,305,014	-0.75(-0.79%)
Apr 29, 2022	98.60	99.96	94.42	94.60	1,927,686	-4.35(-4.40%)
Apr 28, 2022	97.78	99.02	95.75	98.95	1,545,061	+2.08(+2.15%)
Apr 27, 2022	96.78	97.72	95.87	96.87	722,640	+1.08(+1.13%)
Apr 26, 2022	97.25	98.43	95.76	95.79	966,380	-1.75(-1.79%)
Apr 25, 2022	97.13	97.97	94.95	97.54	1,131,178	-0.52(-0.53%)
Apr 22, 2022	100.59	101.34	97.86	98.06	1,100,495	-3.72(-3.66%)
Apr 21, 2022	103.57	104.43	101.69	101.78	1,094,546	-0.50(-0.49%)
Apr 20, 2022	101.54	103.57	101.22	102.28	1,360,506	+1.32(+1.31%)
Apr 19, 2022	98.24	101.91	97.89	100.96	1,352,548	+0.69(+0.69%)
Apr 18, 2022	99.47	101.14	99.34	100.27	988,008	+0.84(+0.84%)
Apr 14, 2022	100.25	101.32	99.37	99.43	973,205	-0.44(-0.44%)
Apr 13, 2022	98.53	100.16	98.48	99.87	955,848	+0.83(+0.84%)
Apr 12, 2022	99.47	101.23	98.77	99.04	1,237,557	-0.02(-0.02%)
Apr 11, 2022	98.96	101.65	98.74	99.06	879,717	-0.63(-0.63%)
Apr 08, 2022	99.08	101.00	98.66	99.69	1,097,593	+1.13(+1.15%)
Apr 07, 2022	99.65	100.17	96.88	98.55	1,477,026	-1.21(-1.21%)
Apr 06, 2022	100.89	101.26	99.59	99.76	1,308,191	-1.58(-1.55%)
Apr 05, 2022	102.31	103.21	101.33	101.34	1,656,207	-1.50(-1.46%)
Apr 04, 2022	102.28	103.45	101.66	102.84	917,467	+0.21(+0.21%)

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.