Eastman Chemical Historical Data

EMN
Download
Date Close Price change Market cap Trading volume
Sep 8, 2022 $ 90.56
-0.81%
$ 181.12 billion $ 91
Sep 7, 2022 $ 91.3
+1.65%
$ 182.6 billion $ 91
Jun 13, 2022 $ 100.22
-1.89%
$ 200.44 billion $ 100
Jun 12, 2022 $ 102.16
+0.00%
$ 204.31 billion $ 102
Jun 11, 2022 $ 102.16
+0.00%
$ 204.31 billion $ 102
Jun 10, 2022 $ 102.16
-0.44%
$ 204.31 billion $ 102
Apr 8, 2022 $ 108.43
+1.36%
$ 216.86 billion $ 325
Apr 7, 2022 $ 106.98
+1.25%
$ 213.96 billion $ 321
Apr 1, 2022 $ 111.17
-0.94%
$ 222.34 billion $ 334
Mar 31, 2022 $ 112.22
-1.42%
$ 224.44 billion $ 337
Mar 8, 2022 $ 104.38
-0.87%
$ 208.75 billion $ 104
Mar 7, 2022 $ 105.29
-6.30%
$ 210.58 billion $ 105
Jan 21, 2022 $ 120.21
-1.58%
$ 240.41 billion $ 120
Jan 20, 2022 $ 122.13
-4.23%
$ 244.27 billion $ 122
Jan 19, 2022 $ 127.53
-0.45%
$ 255.05 billion $ 128
Dec 31, 2021 $ 120.73
+0.86%
$ 241.47 billion $ 121
Dec 30, 2021 $ 119.71
-0.43%
$ 239.41 billion $ 120
Nov 19, 2021 $ 112.37
-1.10%
$ 224.73 billion $ 112
Nov 18, 2021 $ 113.61
-0.16%
$ 227.22 billion $ 114
Nov 17, 2021 $ 113.79
-0.22%
$ 227.58 billion $ 114
Nov 5, 2021 $ 110.21
+2.11%
$ 220.42 billion $ 110
Nov 4, 2021 $ 107.93
-0.57%
$ 215.86 billion $ 108
Nov 1, 2021 $ 104.1
+0.00%
$ 208.2 billion $ 616
Oct 31, 2021 $ 104.1
+0.00%
$ 208.2 billion $ 624
Oct 30, 2021 $ 104.1
+0.00%
$ 208.2 billion $ 624
Oct 29, 2021 $ 104.1
+0.24%
$ 208.2 billion $ 624
Sep 15, 2021 $ 105.43
+0.99%
$ 210.86 billion $ 105
Sep 14, 2021 $ 104.4
-1.39%
$ 208.8 billion $ 104
Aug 4, 2021 $ 111.71
+0.26%
$ 223.42 billion $ 447
Aug 3, 2021 $ 111.47
-0.41%
$ 222.94 billion $ 446
Aug 2, 2021 $ 111.94
-2.23%
$ 223.89 billion $ 447
Jul 28, 2021 $ 110.68
-0.41%
$ 221.36 billion $ 2,325
Jul 27, 2021 $ 110.98
+2.07%
$ 221.95 billion $ 4,663
Jul 23, 2021 $ 110.04
+1.77%
$ 7 million $ 109
Jul 22, 2021 $ 108.15
-0.20%
$ 6.88 million $ 108
Jul 20, 2021 $ 106.18
+0.50%
$ 6.76 million $ 106
Jul 19, 2021 $ 105.65
+0.03%
$ 6.72 million $ 106
Jun 10, 2021 $ 125.92
-0.70%
$ 8.01 million $ 3,905
Jun 9, 2021 $ 126.83
-0.43%
$ 8.07 million $ 7,847
Apr 20, 2021 $ 110.88
-2.34%
$ 7.06 million $ 111
Apr 19, 2021 $ 113.53
-0.23%
$ 7.23 million $ 114
Apr 16, 2021 $ 113.83
-0.45%
$ 7.24 million $ 114
Apr 15, 2021 $ 114.34
+0.11%
$ 7.28 million $ 114
Apr 6, 2021 $ 111.61
+0.33%
$ 7.1 million $ 223
Apr 5, 2021 $ 111.2
-0.15%
$ 7.08 million $ 222
Apr 1, 2021 $ 109.93
-0.36%
$ 7 million $ 220
Mar 23, 2021 $ 0
--%
$ -- $ 0
Jan 6, 2021 $ 100.15
-0.06%
$ 6.37 million $ 100
Jan 5, 2021 $ 100.2
+0.13%
$ 6.38 million $ 100
Jan 4, 2021 $ 100.12
-0.05%
$ 6.37 million $ 100
Download