Eastman Chemical (EMN)
96.27
-1.58 (-1.61%)
At close: Mar 03, 2025, 11:49 AM
EMN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 97.06 | 98.55 | 96.95 | 97.85 | 0.95 | 0.98% | 850,612 |
| Feb 27, 2025 | 97.58 | 98.19 | 96.77 | 96.90 | -1.29 | -1.31% | 803,500 |
| Feb 26, 2025 | 99.65 | 100.30 | 98.01 | 98.19 | -0.74 | -0.75% | 858,242 |
| Feb 25, 2025 | 98.74 | 100.14 | 98.05 | 98.93 | 0.70 | 0.71% | 762,400 |
| Feb 24, 2025 | 98.86 | 99.19 | 97.73 | 98.23 | -0.49 | -0.50% | 798,100 |
| Feb 21, 2025 | 101.00 | 101.00 | 98.60 | 98.72 | -1.84 | -1.83% | 727,019 |
| Feb 20, 2025 | 101.18 | 101.81 | 99.88 | 100.56 | -0.70 | -0.69% | 678,929 |
| Feb 19, 2025 | 101.43 | 102.91 | 100.84 | 101.26 | -2.21 | -2.14% | 976,214 |
| Feb 18, 2025 | 101.15 | 103.82 | 100.88 | 103.47 | 2.46 | 2.44% | 1,123,500 |
| Feb 14, 2025 | 102.07 | 102.49 | 100.95 | 101.01 | -0.57 | -0.56% | 829,352 |
| Feb 13, 2025 | 101.72 | 102.16 | 100.95 | 101.58 | 0.30 | 0.30% | 744,400 |
| Feb 12, 2025 | 99.54 | 102.13 | 99.38 | 101.28 | 0.53 | 0.53% | 1,267,400 |
| Feb 11, 2025 | 99.24 | 101.00 | 99.24 | 100.75 | 1.69 | 1.71% | 949,011 |
| Feb 10, 2025 | 99.86 | 99.86 | 98.63 | 99.06 | -0.16 | -0.16% | 942,400 |
| Feb 7, 2025 | 101.01 | 101.01 | 99.16 | 99.22 | -2.04 | -2.01% | 915,512 |
| Feb 6, 2025 | 102.00 | 102.41 | 100.41 | 101.26 | -0.53 | -0.52% | 982,506 |
| Feb 5, 2025 | 101.35 | 102.84 | 100.83 | 101.79 | 0.00 | 0.00% | 1,223,247 |
| Feb 4, 2025 | 102.32 | 102.93 | 101.54 | 101.79 | 1.00 | 0.99% | 1,624,100 |
| Feb 3, 2025 | 97.65 | 102.22 | 96.54 | 100.79 | 1.14 | 1.14% | 2,241,038 |
| Jan 31, 2025 | 100.93 | 101.44 | 97.35 | 99.65 | 6.98 | 7.53% | 2,852,307 |
| Jan 30, 2025 | 92.55 | 92.67 | 90.75 | 92.67 | -0.03 | -0.03% | 1,382,122 |
| Jan 29, 2025 | 92.34 | 93.51 | 92.29 | 92.70 | 0.03 | 0.03% | 635,030 |
| Jan 28, 2025 | 93.52 | 94.43 | 92.06 | 92.67 | -0.74 | -0.79% | 862,900 |
| Jan 27, 2025 | 92.74 | 93.53 | 91.78 | 93.41 | 1.28 | 1.39% | 1,248,327 |
| Jan 24, 2025 | 93.14 | 93.52 | 91.88 | 92.13 | -1.00 | -1.07% | 883,010 |
| Jan 23, 2025 | 92.12 | 93.45 | 91.76 | 93.13 | 0.95 | 1.03% | 1,033,940 |
| Jan 22, 2025 | 94.06 | 94.29 | 91.96 | 92.18 | -2.20 | -2.33% | 955,800 |
| Jan 21, 2025 | 93.52 | 94.85 | 93.05 | 94.38 | 1.17 | 1.26% | 974,900 |
| Jan 17, 2025 | 92.30 | 94.13 | 92.05 | 93.21 | 1.47 | 1.60% | 948,400 |
| Jan 16, 2025 | 92.00 | 92.14 | 90.78 | 91.74 | -0.26 | -0.28% | 746,021 |
| Jan 15, 2025 | 93.89 | 94.22 | 91.06 | 92.00 | 0.03 | 0.03% | 1,419,845 |
| Jan 14, 2025 | 90.15 | 92.19 | 89.90 | 91.97 | 2.85 | 3.20% | 1,036,546 |
| Jan 13, 2025 | 87.24 | 89.15 | 87.10 | 89.12 | 1.88 | 2.15% | 1,124,021 |
| Jan 10, 2025 | 87.14 | 88.31 | 86.70 | 87.24 | -0.94 | -1.07% | 1,176,227 |
| Jan 8, 2025 | 87.93 | 88.68 | 86.91 | 88.18 | -0.30 | -0.34% | 821,936 |
| Jan 7, 2025 | 88.49 | 90.16 | 87.80 | 88.48 | -0.17 | -0.19% | 1,268,800 |
| Jan 6, 2025 | 89.62 | 90.19 | 88.43 | 88.65 | -0.02 | -0.02% | 998,800 |
| Jan 3, 2025 | 88.47 | 89.08 | 87.89 | 88.67 | 0.15 | 0.17% | 1,221,039 |
| Jan 2, 2025 | 91.13 | 91.66 | 88.10 | 88.52 | -2.80 | -3.07% | 1,094,500 |
| Dec 31, 2024 | 91.03 | 92.35 | 90.69 | 91.32 | 0.51 | 0.56% | 973,649 |
| Dec 30, 2024 | 91.14 | 91.68 | 90.10 | 90.81 | -0.93 | -1.01% | 1,033,621 |
| Dec 27, 2024 | 91.27 | 92.70 | 91.22 | 91.74 | 0.23 | 0.25% | 1,104,100 |
| Dec 26, 2024 | 91.01 | 91.91 | 90.92 | 91.51 | -0.06 | -0.07% | 695,134 |
| Dec 24, 2024 | 91.13 | 91.72 | 90.82 | 91.57 | 0.36 | 0.39% | 309,244 |
| Dec 23, 2024 | 91.33 | 92.12 | 90.28 | 91.21 | -0.55 | -0.60% | 1,175,500 |
| Dec 20, 2024 | 89.33 | 92.17 | 88.88 | 91.76 | 1.73 | 1.92% | 2,504,100 |
| Dec 19, 2024 | 91.22 | 92.27 | 90.00 | 90.03 | -0.92 | -1.01% | 1,156,415 |
| Dec 18, 2024 | 94.79 | 95.62 | 90.86 | 90.95 | -4.40 | -4.61% | 1,284,418 |
| Dec 17, 2024 | 95.77 | 97.28 | 94.99 | 95.35 | -1.11 | -1.15% | 1,401,904 |
| Dec 16, 2024 | 97.10 | 97.83 | 96.25 | 96.46 | -2.04 | -2.07% | 1,141,777 |