NYSE - Nasdaq Real Time Price USD

Eastman Chemical Company (EMN)

96.40 -0.40 (-0.41%)
As of 1:58 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 96.42 97.05 95.93 96.40 96.40 335,795
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 9, 2024 101.52 102.36 100.45 101.95 101.95 813,900
Apr 8, 2024 100.24 100.90 99.96 100.53 100.53 799,500
Apr 5, 2024 99.61 100.16 98.80 99.83 99.83 614,900
Apr 4, 2024 102.71 102.71 99.29 99.67 99.67 782,700
Apr 3, 2024 100.78 102.16 100.33 102.02 102.02 969,800
Apr 2, 2024 100.19 100.75 99.51 100.43 100.43 1,097,500
Apr 1, 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 0.81 Dividend
Mar 14, 2024 90.95 91.58 89.40 91.21 91.21 2,428,700
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 8, 2024 89.73 89.93 88.95 89.82 89.04 953,700
Mar 7, 2024 87.75 89.50 87.62 89.20 88.42 1,574,800
Mar 6, 2024 88.23 88.53 86.70 87.09 86.33 1,035,000
Mar 5, 2024 87.40 88.39 86.91 87.30 86.54 912,800
Mar 4, 2024 86.83 88.91 86.83 88.21 87.44 989,100
Mar 1, 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 9, 2024 82.87 82.87 81.90 82.34 81.62 784,200
Feb 8, 2024 82.94 83.09 81.95 82.99 82.27 1,059,300
Feb 7, 2024 83.00 83.28 82.39 82.97 82.25 1,148,600
Feb 6, 2024 82.75 83.57 82.03 82.61 81.89 1,490,600
Feb 5, 2024 80.89 83.13 80.89 82.53 81.81 1,542,800
Feb 2, 2024 82.31 83.67 80.71 82.60 81.88 2,836,000
Feb 1, 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 9, 2024 88.12 88.50 86.87 87.80 87.04 526,600
Jan 8, 2024 88.80 89.11 88.22 88.86 88.09 631,300
Jan 5, 2024 87.97 89.76 87.89 89.19 88.41 1,389,400
Jan 4, 2024 88.11 88.57 87.87 88.31 87.54 764,100
Jan 3, 2024 88.37 89.14 87.38 88.01 87.24 1,055,700
Jan 2, 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 0.81 Dividend
Dec 15, 2023 88.90 89.78 88.11 88.47 87.70 2,076,700
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 8, 2023 85.04 86.29 84.83 84.85 83.35 738,300
Dec 7, 2023 84.52 85.34 83.84 85.07 83.57 802,400
Dec 6, 2023 84.39 85.38 83.45 83.62 82.14 1,383,200
Dec 5, 2023 84.16 84.27 82.94 83.57 82.09 873,100
Dec 4, 2023 84.83 86.37 84.74 84.88 83.38 1,043,400
Dec 1, 2023 84.17 85.60 83.71 85.46 83.95 860,600
Nov 30, 2023 83.10 83.93 82.75 83.83 82.35 1,098,300
Nov 29, 2023 82.82 83.87 82.67 83.19 81.72 772,200
Nov 28, 2023 81.81 82.68 80.93 82.36 80.91 1,035,900
Nov 27, 2023 81.24 82.11 81.17 81.97 80.52 853,500
Nov 24, 2023 81.71 82.31 81.41 81.89 80.44 373,700
Nov 22, 2023 81.29 81.56 80.84 81.43 79.99 891,400
Nov 21, 2023 81.73 81.90 81.18 81.36 79.92 711,800
Nov 20, 2023 81.59 82.39 80.90 81.93 80.48 850,800
Nov 17, 2023 82.56 82.71 81.23 81.52 80.08 1,383,700
Nov 16, 2023 80.83 81.89 80.14 81.80 80.36 1,453,100
Nov 15, 2023 79.70 82.11 79.50 81.12 79.69 860,000
Nov 14, 2023 78.44 80.25 78.44 79.77 78.36 778,300
Nov 13, 2023 76.56 77.67 76.28 76.84 75.48 761,400
Nov 10, 2023 76.23 77.50 75.97 77.13 75.77 669,100
Nov 9, 2023 76.84 77.10 75.83 76.17 74.82 1,085,900
Nov 8, 2023 75.79 76.59 75.50 76.13 74.79 574,200
Nov 7, 2023 75.23 76.36 75.01 75.80 74.46 718,700
Nov 6, 2023 76.83 77.13 75.95 76.27 74.92 828,600
Nov 3, 2023 76.23 77.88 76.23 77.03 75.67 770,000
Nov 2, 2023 74.65 75.84 74.31 75.17 73.84 915,400
Nov 1, 2023 74.49 75.07 72.87 74.47 73.15 1,302,300
Oct 31, 2023 75.06 75.84 74.71 74.73 73.41 1,217,500
Oct 30, 2023 73.60 75.59 73.18 75.19 73.86 1,515,000
Oct 27, 2023 72.34 74.20 70.65 72.58 71.30 1,562,300
Oct 26, 2023 69.46 70.92 69.25 70.10 68.86 1,257,900
Oct 25, 2023 70.19 70.19 68.89 69.03 67.81 504,600
Oct 24, 2023 70.26 71.03 69.90 70.68 69.43 703,500
Oct 23, 2023 70.57 71.16 69.58 69.73 68.50 890,500
Oct 20, 2023 71.70 72.29 71.25 71.29 70.03 877,700
Oct 19, 2023 72.29 73.46 71.41 71.53 70.27 621,900
Oct 18, 2023 73.07 73.35 72.32 72.69 71.41 625,300
Oct 17, 2023 72.57 74.52 72.57 74.43 73.12 741,200
Oct 16, 2023 73.65 73.94 73.01 73.40 72.10 471,600
Oct 13, 2023 73.70 73.94 72.30 72.65 71.37 551,300
Oct 12, 2023 74.37 74.69 72.48 73.13 71.84 757,000
Oct 11, 2023 73.84 74.64 73.18 74.23 72.92 829,600
Oct 10, 2023 73.30 74.70 73.17 74.17 72.86 800,400
Oct 9, 2023 73.36 73.93 72.21 72.71 71.43 732,900
Oct 6, 2023 73.13 74.88 72.83 73.92 72.61 1,022,800
Oct 5, 2023 75.37 76.02 73.20 73.61 72.31 929,800
Oct 4, 2023 76.17 76.21 74.66 75.81 74.47 1,178,400
Oct 3, 2023 74.55 76.49 74.55 75.19 73.86 814,500
Oct 2, 2023 76.33 76.83 74.79 75.48 74.15 992,100
Sep 29, 2023 77.40 77.65 76.16 76.72 75.37 664,500
Sep 28, 2023 74.75 77.48 74.54 76.89 75.53 967,100
Sep 27, 2023 75.40 75.44 74.44 74.64 73.32 755,500
Sep 26, 2023 75.50 75.94 74.26 74.75 73.43 1,104,400
Sep 25, 2023 75.50 76.56 75.50 76.28 74.93 704,000
Sep 22, 2023 76.93 77.55 75.56 75.77 74.43 928,400
Sep 21, 2023 77.97 78.03 76.61 76.67 75.32 685,100
Sep 20, 2023 79.25 80.11 78.31 78.42 77.03 599,200
Sep 19, 2023 78.42 78.89 77.55 78.71 77.32 1,084,000
Sep 18, 2023 79.11 79.27 78.05 78.45 77.06 441,900
Sep 15, 2023 79.43 79.61 78.57 79.00 77.60 1,162,800
Sep 14, 2023 0.79 Dividend
Sep 14, 2023 78.33 79.68 77.85 79.63 78.22 971,300
Sep 13, 2023 79.32 79.55 77.50 77.97 75.82 920,300
Sep 12, 2023 79.30 80.23 79.05 79.32 77.13 586,300
Sep 11, 2023 80.35 81.18 79.49 79.60 77.40 890,100
Sep 8, 2023 80.34 80.78 79.18 79.53 77.33 1,225,500
Sep 7, 2023 82.13 82.76 79.83 80.27 78.05 1,364,900
Sep 6, 2023 81.96 83.36 81.58 82.71 80.43 930,600
Sep 5, 2023 85.55 85.70 81.69 81.86 79.60 985,200
Sep 1, 2023 85.74 86.54 85.62 85.96 83.59 633,100
Aug 31, 2023 85.35 85.71 84.88 85.01 82.66 702,100
Aug 30, 2023 84.61 85.21 84.34 85.19 82.84 715,100
Aug 29, 2023 83.51 84.53 83.20 84.50 82.17 665,100
Aug 28, 2023 82.14 83.71 82.14 83.53 81.22 717,900
Aug 25, 2023 82.21 82.49 81.23 81.93 79.67 1,300,200
Aug 24, 2023 81.77 82.84 81.62 81.85 79.59 955,200
Aug 23, 2023 82.18 82.27 81.10 82.06 79.79 644,100
Aug 22, 2023 83.76 83.76 81.63 82.08 79.81 692,800
Aug 21, 2023 83.72 84.20 83.01 83.38 81.08 655,700
Aug 18, 2023 82.54 84.01 82.44 83.63 81.32 856,100
Aug 17, 2023 81.50 83.45 81.38 83.18 80.88 869,900
Aug 16, 2023 81.82 82.45 81.21 81.29 79.05 733,600
Aug 15, 2023 83.11 84.14 81.98 82.03 79.76 811,500
Aug 14, 2023 83.80 84.23 83.30 84.17 81.85 670,100
Aug 11, 2023 85.34 85.93 84.24 84.38 82.05 765,900
Aug 10, 2023 84.76 85.83 84.76 85.66 83.29 772,300
Aug 9, 2023 84.48 85.20 83.59 84.37 82.04 680,300
Aug 8, 2023 83.29 84.29 82.58 84.16 81.84 594,600
Aug 7, 2023 84.90 85.29 84.39 84.92 82.57 608,800
Aug 4, 2023 83.56 85.99 83.06 84.43 82.10 931,900
Aug 3, 2023 83.97 85.09 83.25 83.37 81.07 1,217,700
Aug 2, 2023 84.54 85.66 84.19 84.66 82.32 930,900
Aug 1, 2023 84.30 85.96 84.20 85.75 83.38 1,102,200
Jul 31, 2023 86.56 86.91 84.55 85.58 83.22 2,556,300
Jul 28, 2023 89.00 91.38 85.43 86.41 84.02 2,051,900
Jul 27, 2023 88.42 88.78 87.19 87.61 85.19 1,112,500
Jul 26, 2023 88.21 88.96 86.62 88.02 85.59 716,400
Jul 25, 2023 87.14 88.88 86.96 88.59 86.14 705,600
Jul 24, 2023 87.17 87.68 86.12 86.50 84.11 680,400
Jul 21, 2023 87.65 87.65 86.41 87.23 84.82 700,200
Jul 20, 2023 88.82 88.82 87.34 87.58 85.16 651,800
Jul 19, 2023 87.70 89.20 87.62 88.35 85.91 719,400
Jul 18, 2023 86.48 88.36 86.48 87.99 85.56 617,000
Jul 17, 2023 86.19 86.65 85.32 86.51 84.12 595,400
Jul 14, 2023 88.15 88.15 86.06 86.92 84.52 559,700
Jul 13, 2023 88.24 88.49 87.06 88.38 85.94 983,900
Jul 12, 2023 86.15 88.72 85.85 88.35 85.91 1,324,000
Jul 11, 2023 84.66 85.52 84.36 84.76 82.42 759,600
Jul 10, 2023 84.51 85.91 83.92 84.03 81.71 734,400
Jul 7, 2023 82.48 85.58 82.43 84.96 82.61 1,196,800
Jul 6, 2023 81.68 82.37 80.23 82.24 79.97 1,005,300
Jul 5, 2023 84.42 84.68 82.80 82.80 80.51 1,274,100
Jul 3, 2023 83.48 86.04 83.23 85.76 83.39 637,500
Jun 30, 2023 83.52 84.02 82.57 83.72 81.41 756,600
Jun 29, 2023 82.03 83.83 82.03 82.91 80.62 527,100
Jun 28, 2023 81.44 82.53 81.10 82.48 80.20 708,700
Jun 27, 2023 80.49 82.35 80.01 81.71 79.45 712,200
Jun 26, 2023 78.61 80.87 78.44 80.69 78.46 875,800
Jun 23, 2023 77.59 79.00 77.19 78.55 76.38 1,490,400
Jun 22, 2023 78.71 78.83 77.42 78.42 76.25 773,300
Jun 21, 2023 79.79 80.89 78.83 79.41 77.22 757,600
Jun 20, 2023 81.29 81.51 79.58 80.26 78.04 764,300
Jun 16, 2023 83.15 83.16 81.69 82.67 80.39 1,475,600
Jun 15, 2023 81.70 83.54 80.98 83.00 80.71 758,900
Jun 14, 2023 0.79 Dividend
Jun 14, 2023 82.77 83.32 81.09 81.97 79.71 767,200
Jun 13, 2023 81.38 82.88 81.21 82.44 79.40 735,300
Jun 12, 2023 80.28 81.19 79.73 80.71 77.73 1,111,900
Jun 9, 2023 79.87 80.65 78.75 80.48 77.51 1,180,700
Jun 8, 2023 83.88 83.88 80.01 80.42 77.45 1,555,900
Jun 7, 2023 82.50 84.35 82.12 83.75 80.66 813,300
Jun 6, 2023 81.65 83.22 81.65 82.47 79.42 635,800
Jun 5, 2023 82.61 82.95 81.08 82.22 79.18 713,800
Jun 2, 2023 79.67 82.81 78.93 82.57 79.52 1,747,500
Jun 1, 2023 77.38 78.33 76.73 77.75 74.88 1,082,500
May 31, 2023 79.30 79.68 77.03 77.09 74.24 929,900
May 30, 2023 81.26 81.32 79.30 79.84 76.89 722,700
May 26, 2023 81.28 81.62 80.63 81.31 78.31 558,200
May 25, 2023 81.32 81.88 79.77 80.64 77.66 633,900
May 24, 2023 81.91 82.31 80.86 81.24 78.24 721,100
May 23, 2023 82.49 83.89 82.30 82.47 79.42 712,400
May 22, 2023 82.41 83.26 82.03 82.85 79.79 713,800
May 19, 2023 83.85 83.94 82.25 82.45 79.40 872,700
May 18, 2023 80.94 83.54 80.46 83.38 80.30 1,199,200
May 17, 2023 79.38 81.12 79.18 81.00 78.01 751,700
May 16, 2023 79.64 80.07 78.70 78.81 75.90 1,153,100
May 15, 2023 79.16 80.19 78.83 80.16 77.20 612,700
May 12, 2023 79.10 79.79 78.36 78.70 75.79 729,900
May 11, 2023 78.44 78.99 77.96 78.81 75.90 945,900
May 10, 2023 81.18 81.48 78.30 79.35 76.42 700,600
May 9, 2023 79.75 80.34 79.35 80.13 77.17 619,900
May 8, 2023 81.63 81.94 80.06 80.75 77.77 522,600
May 5, 2023 80.41 81.32 80.28 80.95 77.96 758,400
May 4, 2023 78.90 79.48 77.69 78.84 75.93 715,200
May 3, 2023 80.38 81.22 79.46 79.58 76.64 1,266,000
May 2, 2023 81.58 81.86 78.50 80.41 77.44 916,200
May 1, 2023 85.16 85.26 82.37 82.50 79.45 1,239,500
Apr 28, 2023 81.86 86.77 81.27 84.27 81.16 1,776,000
Apr 27, 2023 80.44 80.90 78.81 80.56 77.58 1,261,600
Apr 26, 2023 79.34 80.42 79.33 80.02 77.06 1,706,500
Apr 25, 2023 81.04 81.89 79.85 79.86 76.91 1,135,500
Apr 24, 2023 81.71 82.36 81.28 82.22 79.18 761,700

Related Tickers

LYB LyondellBasell Industries N.V.
100.20
-0.35%
 
IFF International Flavors & Fragrances Inc.
85.18
-0.29%
 
AXTA Axalta Coating Systems Ltd.
31.12
-0.22%
 
WLK Westlake Corporation
149.85
+0.32%
 
FUL H.B. Fuller Company
74.74
-1.52%
 
OLN Olin Corporation
52.98
-1.08%
 
CC The Chemours Company
26.96
+0.86%
 
AVNT Avient Corporation
43.00
-0.72%
 
DD DuPont de Nemours, Inc.
73.63
-0.23%
 
OEC Orion S.A.
23.51
-1.80%