EMN Quote, Trading Chart, Eastman Chemical Company

home / stock / emn / emn quote

Stock Information
Company Name: Eastman Chemical Company
Stock Symbol: EMN
Market: NYSE
Menu
EMN EMN Quote EMN Short EMN News EMN Articles EMN Message Board
Get EMN Alerts

News, Short Squeeze, Breakout and More Instantly...
EMN Quote
Last:$97.97
Change Percent:-0.26%
Open:$97.43
Previous Close:$97.97
High:$98.42
Low:$97.395
Volume:1,125,641
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EMN Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$97.43
Close:$97.97
High:$98.42
Low:$97.395
Volume:1,125,641
Date:2024-06-27
Open:$98.19
Close:$97.18
High:$98.5889
Low:$96.73
Volume:809,245
Date:2024-06-26
Open:$97.25
Close:$98.2
High:$98.51
Low:$96.25
Volume:720,772
Date:2024-06-25
Open:$100.16
Close:$97.95
High:$100.65
Low:$97.9
Volume:902,314
Date:2024-06-24
Open:$99
Close:$100.65
High:$101.09
Low:$98.52
Volume:1,003,571
Date:2024-06-21
Open:$97.8
Close:$98.61
High:$98.72
Low:$97.0297
Volume:1,651,630
Date:2024-06-20
Open:$98.3
Close:$98.08
High:$99.13
Low:$98
Volume:719,693
Date:2024-06-19
Open:$99.29
Close:$99
High:$99.92
Low:$98.65
Volume:580,497
Date:2024-06-18
Open:$99.29
Close:$99
High:$99.92
Low:$98.65
Volume:580,497
Date:2024-06-17
Open:$98.59
Close:$99.26
High:$99.85
Low:$98.21
Volume:1,034,075
Date:2024-06-14
Open:$101.61
Close:$99.51
High:$102.07
Low:$99.28
Volume:746,452
Date:2024-06-13
Open:$103.46
Close:$102.57
High:$103.785
Low:$101.47
Volume:792,867
Date:2024-06-12
Open:$105
Close:$103.89
High:$105.98
Low:$103.69
Volume:850,502
Date:2024-06-11
Open:$102.75
Close:$103.5
High:$103.66
Low:$102.21
Volume:1,424,236
Date:2024-06-10
Open:$102.69
Close:$103.2
High:$103.61
Low:$101.93
Volume:1,382,113
Date:2024-06-07
Open:$100.33
Close:$103.3
High:$103.67
Low:$100.33
Volume:1,715,253
Date:2024-06-06
Open:$98.25
Close:$101.01
High:$101.44
Low:$98.25
Volume:1,499,168
Date:2024-06-05
Open:$97.45
Close:$98.43
High:$98.685
Low:$97.3994
Volume:644,820
Date:2024-06-04
Open:$97.77
Close:$97.5
High:$98.32
Low:$97.06
Volume:943,905
Date:2024-06-03
Open:$101.5
Close:$98.59
High:$101.53
Low:$98.07
Volume:819,168