Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.88	89.49	86.82	89.10	2,484,541	+0.72(+0.81%)
Jul 28, 2022	88.98	89.52	87.71	88.39	1,531,010	+0.16(+0.18%)
Jul 27, 2022	86.28	88.54	85.80	88.23	975,743	+2.01(+2.33%)
Jul 26, 2022	86.90	88.13	86.03	86.22	978,440	-1.29(-1.48%)
Jul 25, 2022	87.21	87.68	86.13	87.51	940,109	+1.07(+1.24%)
Jul 22, 2022	87.37	87.72	85.95	86.44	619,562	-0.05(-0.05%)
Jul 21, 2022	85.10	86.59	84.49	86.49	785,292	+0.71(+0.82%)
Jul 20, 2022	85.27	86.41	84.37	85.78	772,221	+0.18(+0.21%)
Jul 19, 2022	83.87	86.04	83.80	85.61	859,695	+2.95(+3.57%)
Jul 18, 2022	83.61	84.24	82.13	82.65	788,649	+0.30(+0.36%)
Jul 15, 2022	82.00	82.62	80.81	82.36	872,908	+1.98(+2.46%)
Jul 14, 2022	80.27	80.89	79.13	80.38	816,611	-1.89(-2.30%)
Jul 13, 2022	82.63	83.01	81.32	82.27	786,715	-1.98(-2.35%)
Jul 12, 2022	82.76	85.50	82.58	84.25	641,503	+0.97(+1.16%)
Jul 11, 2022	82.98	83.99	82.24	83.29	716,598	-0.48(-0.58%)
Jul 08, 2022	84.87	85.07	82.93	83.77	805,387	-0.55(-0.65%)
Jul 07, 2022	83.71	85.05	82.83	84.32	822,300	+1.90(+2.31%)
Jul 06, 2022	82.02	82.97	80.65	82.41	940,004	+0.34(+0.42%)
Jul 05, 2022	80.46	82.13	78.90	82.07	1,335,367	-0.55(-0.66%)
Jul 01, 2022	82.63	83.92	80.04	82.62	1,449,991	-0.76(-0.91%)
Jun 30, 2022	83.10	84.55	81.93	83.38	1,270,484	-1.34(-1.58%)
Jun 29, 2022	85.19	85.51	82.87	84.72	1,650,300	-0.42(-0.49%)
Jun 28, 2022	86.40	87.19	84.57	85.13	1,944,090	-0.64(-0.75%)
Jun 27, 2022	86.25	86.44	85.18	85.78	1,196,248	-0.09(-0.11%)
Jun 24, 2022	80.78	85.95	80.76	85.87	1,926,685	+5.62(+7.00%)
Jun 23, 2022	82.26	83.42	79.96	80.25	1,816,174	-2.45(-2.96%)
Jun 22, 2022	81.44	83.53	81.44	82.70	1,601,234	-1.17(-1.40%)
Jun 21, 2022	83.53	84.09	81.67	83.87	1,571,187	+2.44(+3.00%)
Jun 17, 2022	80.87	82.60	79.82	81.43	2,379,040	+0.20(+0.25%)
Jun 16, 2022	85.29	85.40	80.73	81.22	2,499,809	-7.06(-8.00%)
Jun 15, 2022	90.35	90.75	86.82	88.28	1,330,181	-1.11(-1.24%)
Jun 14, 2022	89.93	90.87	88.44	89.39	1,033,137	-0.74(-0.82%)
Jun 13, 2022	91.72	92.51	89.61	90.13	1,405,807	-4.05(-4.30%)
Jun 10, 2022	97.39	98.06	94.09	94.18	1,452,763	-5.82(-5.82%)
Jun 09, 2022	100.46	102.46	99.87	100.00	1,151,648	-0.69(-0.69%)
Jun 08, 2022	102.42	103.19	100.32	100.69	964,473	-2.79(-2.70%)
Jun 07, 2022	101.89	103.69	101.42	103.48	720,852	+0.84(+0.82%)
Jun 06, 2022	101.92	103.94	101.33	102.65	816,551	+1.07(+1.05%)
Jun 03, 2022	101.74	102.40	100.82	101.58	710,833	-1.10(-1.07%)
Jun 02, 2022	101.46	102.80	100.89	102.67	835,248	+1.63(+1.61%)
Jun 01, 2022	102.31	102.79	99.67	101.04	1,230,177	-0.48(-0.47%)
May 31, 2022	100.73	102.40	100.00	101.52	1,754,789	+0.49(+0.48%)
May 27, 2022	99.97	101.23	99.86	101.03	885,376	+1.53(+1.54%)
May 26, 2022	97.34	99.97	97.30	99.50	748,861	+2.99(+3.09%)
May 25, 2022	95.33	97.24	95.16	96.52	696,582	+0.98(+1.02%)
May 24, 2022	94.92	95.70	92.72	95.54	867,936	+0.37(+0.39%)
May 23, 2022	95.19	95.63	94.00	95.17	853,026	+1.21(+1.28%)
May 20, 2022	96.06	96.40	91.88	93.97	1,133,320	-1.13(-1.19%)
May 19, 2022	94.74	96.56	94.44	95.10	818,413	-0.95(-0.99%)
May 18, 2022	97.86	98.39	95.51	96.05	1,260,866	-2.47(-2.51%)
May 17, 2022	97.20	99.28	96.36	98.52	1,084,011	+3.27(+3.43%)
May 16, 2022	94.74	96.00	93.49	95.25	858,276	+0.28(+0.29%)
May 13, 2022	93.76	95.96	93.64	94.97	794,075	+1.86(+2.00%)
May 12, 2022	93.44	94.38	91.37	93.11	1,018,390	-0.76(-0.81%)
May 11, 2022	94.72	96.44	93.75	93.87	897,392	-0.26(-0.27%)
May 10, 2022	96.55	96.79	92.33	94.13	1,001,722	-1.18(-1.24%)
May 09, 2022	95.85	97.25	94.93	95.31	1,150,412	-2.28(-2.33%)
May 06, 2022	97.34	98.24	95.96	97.59	1,420,970	+0.20(+0.21%)
May 05, 2022	98.31	99.51	96.14	97.38	956,833	-2.19(-2.20%)
May 04, 2022	96.72	99.85	95.85	99.58	1,023,728	+2.86(+2.95%)
May 03, 2022	94.24	97.27	94.01	96.72	1,148,582	+2.85(+3.03%)

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.