Eastman Chemical Company (EMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 96.04 | 96.25 | 94.85 | 96.13 | 96.13 | 1,631,700 |
| Apr 24, 2024 | 96.42 | 97.05 | 95.92 | 96.36 | 96.36 | 1,071,100 |
| Apr 23, 2024 | 96.50 | 97.24 | 96.39 | 96.80 | 96.80 | 648,300 |
| Apr 22, 2024 | 96.55 | 97.77 | 95.81 | 97.06 | 97.06 | 787,300 |
| Apr 19, 2024 | 96.12 | 96.99 | 96.00 | 96.42 | 96.42 | 698,200 |
| Apr 18, 2024 | 96.71 | 96.71 | 95.27 | 96.02 | 96.02 | 683,900 |
| Apr 17, 2024 | 97.33 | 97.61 | 95.92 | 95.97 | 95.97 | 706,100 |
| Apr 16, 2024 | 96.83 | 97.08 | 95.75 | 96.40 | 96.40 | 896,300 |
| Apr 15, 2024 | 98.91 | 99.30 | 96.45 | 97.32 | 97.32 | 1,412,900 |
| Apr 12, 2024 | 99.30 | 99.75 | 97.11 | 97.98 | 97.98 | 842,500 |
| Apr 11, 2024 | 100.86 | 101.36 | 99.31 | 100.02 | 100.02 | 770,000 |
| Apr 10, 2024 | 101.07 | 101.27 | 99.42 | 100.65 | 100.65 | 968,200 |
| Apr 09, 2024 | 101.52 | 102.36 | 100.45 | 101.95 | 101.95 | 813,900 |
| Apr 08, 2024 | 100.24 | 100.90 | 99.96 | 100.53 | 100.53 | 799,500 |
| Apr 05, 2024 | 99.61 | 100.16 | 98.80 | 99.83 | 99.83 | 614,900 |
| Apr 04, 2024 | 102.71 | 102.71 | 99.29 | 99.67 | 99.67 | 782,700 |
| Apr 03, 2024 | 100.78 | 102.16 | 100.33 | 102.02 | 102.02 | 969,800 |
| Apr 02, 2024 | 100.19 | 100.75 | 99.51 | 100.43 | 100.43 | 1,097,500 |
| Apr 01, 2024 | 100.25 | 100.53 | 99.43 | 100.30 | 100.30 | 550,400 |
| Mar 28, 2024 | 99.97 | 100.61 | 99.21 | 100.22 | 100.22 | 1,023,100 |
| Mar 27, 2024 | 99.19 | 99.86 | 98.54 | 99.58 | 99.58 | 889,200 |
| Mar 26, 2024 | 99.50 | 100.37 | 97.98 | 98.32 | 98.32 | 1,782,600 |
| Mar 25, 2024 | 95.73 | 99.53 | 95.69 | 99.26 | 99.26 | 2,066,300 |
| Mar 22, 2024 | 95.87 | 96.95 | 95.27 | 95.27 | 95.27 | 1,119,700 |
| Mar 21, 2024 | 93.92 | 98.00 | 93.87 | 95.47 | 95.47 | 1,154,700 |
| Mar 20, 2024 | 93.28 | 94.35 | 92.73 | 93.67 | 93.67 | 1,487,400 |
| Mar 19, 2024 | 92.44 | 93.46 | 92.26 | 93.07 | 93.07 | 1,315,300 |
| Mar 18, 2024 | 92.51 | 92.67 | 91.60 | 92.30 | 92.30 | 1,682,800 |
| Mar 15, 2024 | 91.02 | 92.95 | 90.83 | 92.30 | 92.30 | 1,878,800 |
| Mar 14, 2024 | 90.95 | 91.58 | 89.40 | 91.21 | 91.21 | 2,428,700 |
| Mar 14, 2024 | 0.81 Dividend | |||||
| Mar 13, 2024 | 92.35 | 93.24 | 92.00 | 93.02 | 92.21 | 1,635,600 |
| Mar 12, 2024 | 91.75 | 92.56 | 91.47 | 92.04 | 91.24 | 1,064,600 |
| Mar 11, 2024 | 89.93 | 92.36 | 89.77 | 91.67 | 90.87 | 1,192,200 |
| Mar 08, 2024 | 89.73 | 89.93 | 88.95 | 89.82 | 89.04 | 953,700 |
| Mar 07, 2024 | 87.75 | 89.50 | 87.62 | 89.20 | 88.42 | 1,574,800 |
| Mar 06, 2024 | 88.23 | 88.53 | 86.70 | 87.09 | 86.33 | 1,035,000 |
| Mar 05, 2024 | 87.40 | 88.39 | 86.91 | 87.30 | 86.54 | 912,800 |
| Mar 04, 2024 | 86.83 | 88.91 | 86.83 | 88.21 | 87.44 | 989,100 |
| Mar 01, 2024 | 87.74 | 88.07 | 86.91 | 87.09 | 86.33 | 727,200 |
| Feb 29, 2024 | 87.19 | 87.97 | 86.59 | 87.74 | 86.98 | 1,131,900 |
| Feb 28, 2024 | 85.66 | 86.80 | 85.28 | 86.49 | 85.74 | 605,400 |
| Feb 27, 2024 | 87.00 | 87.39 | 85.93 | 86.15 | 85.40 | 551,600 |
| Feb 26, 2024 | 86.22 | 87.05 | 85.77 | 86.54 | 85.79 | 761,400 |
| Feb 23, 2024 | 86.65 | 87.22 | 86.45 | 86.61 | 85.86 | 521,800 |
| Feb 22, 2024 | 85.62 | 86.64 | 85.57 | 86.41 | 85.66 | 668,500 |
| Feb 21, 2024 | 84.37 | 85.86 | 83.84 | 85.71 | 84.96 | 701,300 |
| Feb 20, 2024 | 84.50 | 84.93 | 83.72 | 84.51 | 83.77 | 823,100 |
| Feb 16, 2024 | 85.12 | 86.65 | 85.04 | 85.19 | 84.45 | 840,500 |
| Feb 15, 2024 | 83.38 | 85.45 | 83.38 | 85.25 | 84.51 | 854,100 |
| Feb 14, 2024 | 82.68 | 83.00 | 81.76 | 82.12 | 81.40 | 846,500 |
| Feb 13, 2024 | 82.06 | 82.44 | 81.00 | 82.12 | 81.40 | 884,100 |
| Feb 12, 2024 | 82.47 | 84.36 | 82.44 | 83.82 | 83.09 | 823,700 |
| Feb 09, 2024 | 82.87 | 82.87 | 81.90 | 82.34 | 81.62 | 784,200 |
| Feb 08, 2024 | 82.94 | 83.09 | 81.95 | 82.99 | 82.27 | 1,059,300 |
| Feb 07, 2024 | 83.00 | 83.28 | 82.39 | 82.97 | 82.25 | 1,148,600 |
| Feb 06, 2024 | 82.75 | 83.57 | 82.03 | 82.61 | 81.89 | 1,490,600 |
| Feb 05, 2024 | 80.89 | 83.13 | 80.89 | 82.53 | 81.81 | 1,542,800 |
| Feb 02, 2024 | 82.31 | 83.67 | 80.71 | 82.60 | 81.88 | 2,836,000 |
| Feb 01, 2024 | 84.21 | 84.88 | 82.92 | 84.86 | 84.12 | 2,145,600 |
| Jan 31, 2024 | 85.36 | 85.47 | 83.21 | 83.55 | 82.82 | 2,365,400 |
| Jan 30, 2024 | 83.67 | 85.25 | 83.67 | 85.09 | 84.35 | 1,224,600 |
| Jan 29, 2024 | 84.67 | 85.09 | 82.89 | 84.03 | 83.30 | 2,020,900 |
| Jan 26, 2024 | 85.40 | 85.65 | 84.66 | 84.92 | 84.18 | 918,900 |
| Jan 25, 2024 | 84.66 | 84.96 | 83.49 | 84.62 | 83.88 | 1,606,600 |
| Jan 24, 2024 | 85.66 | 86.18 | 83.77 | 83.80 | 83.07 | 1,715,100 |
| Jan 23, 2024 | 88.07 | 88.33 | 86.65 | 86.66 | 85.91 | 1,407,900 |
| Jan 22, 2024 | 87.02 | 87.65 | 86.60 | 87.39 | 86.63 | 691,300 |
| Jan 19, 2024 | 87.04 | 87.12 | 86.05 | 86.75 | 85.99 | 883,300 |
| Jan 18, 2024 | 86.08 | 87.02 | 85.17 | 86.99 | 86.23 | 693,800 |
| Jan 17, 2024 | 84.90 | 85.87 | 84.90 | 85.71 | 84.96 | 837,200 |
| Jan 16, 2024 | 85.99 | 86.41 | 85.15 | 86.29 | 85.54 | 862,300 |
| Jan 12, 2024 | 88.20 | 88.29 | 86.55 | 86.93 | 86.17 | 522,200 |
| Jan 11, 2024 | 87.48 | 87.59 | 86.26 | 87.07 | 86.31 | 692,900 |
| Jan 10, 2024 | 87.06 | 87.78 | 87.00 | 87.75 | 86.99 | 885,700 |
| Jan 09, 2024 | 88.12 | 88.50 | 86.87 | 87.80 | 87.04 | 526,600 |
| Jan 08, 2024 | 88.80 | 89.11 | 88.22 | 88.86 | 88.09 | 631,300 |
| Jan 05, 2024 | 87.97 | 89.76 | 87.89 | 89.19 | 88.41 | 1,389,400 |
| Jan 04, 2024 | 88.11 | 88.57 | 87.87 | 88.31 | 87.54 | 764,100 |
| Jan 03, 2024 | 88.37 | 89.14 | 87.38 | 88.01 | 87.24 | 1,055,700 |
| Jan 02, 2024 | 89.23 | 90.10 | 89.01 | 89.38 | 88.60 | 740,700 |
| Dec 29, 2023 | 90.34 | 90.37 | 89.53 | 89.82 | 89.04 | 532,100 |
| Dec 28, 2023 | 90.47 | 90.74 | 90.01 | 90.47 | 89.68 | 503,000 |
| Dec 27, 2023 | 90.15 | 90.92 | 90.05 | 90.72 | 89.93 | 496,100 |
| Dec 26, 2023 | 90.02 | 90.93 | 89.61 | 90.31 | 89.52 | 483,600 |
| Dec 22, 2023 | 89.44 | 90.31 | 89.43 | 89.73 | 88.95 | 535,900 |
| Dec 21, 2023 | 88.68 | 89.26 | 88.12 | 89.13 | 88.35 | 645,600 |
| Dec 20, 2023 | 88.57 | 89.14 | 87.49 | 88.00 | 87.23 | 924,700 |
| Dec 19, 2023 | 88.47 | 88.98 | 87.90 | 88.82 | 88.05 | 1,461,800 |
| Dec 18, 2023 | 89.02 | 89.02 | 87.61 | 87.83 | 87.07 | 869,000 |
| Dec 15, 2023 | 88.90 | 89.78 | 88.11 | 88.47 | 87.70 | 2,076,700 |
| Dec 15, 2023 | 0.81 Dividend | |||||
| Dec 14, 2023 | 88.30 | 90.88 | 88.30 | 89.68 | 88.10 | 1,893,100 |
| Dec 13, 2023 | 84.66 | 87.62 | 84.24 | 87.17 | 85.63 | 1,431,600 |
| Dec 12, 2023 | 85.71 | 85.71 | 84.56 | 84.72 | 83.22 | 572,400 |
| Dec 11, 2023 | 84.80 | 86.20 | 84.80 | 85.52 | 84.01 | 736,700 |
| Dec 08, 2023 | 85.04 | 86.29 | 84.83 | 84.85 | 83.35 | 738,300 |
| Dec 07, 2023 | 84.52 | 85.34 | 83.84 | 85.07 | 83.57 | 802,400 |
| Dec 06, 2023 | 84.39 | 85.38 | 83.45 | 83.62 | 82.14 | 1,383,200 |
| Dec 05, 2023 | 84.16 | 84.27 | 82.94 | 83.57 | 82.09 | 873,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.