tiprankstipranks
Trending News
More News >
Eastman Chemical (EMN)
NYSE:EMN
US Market

Eastman Chemical (EMN) Historical Prices

Compare
794 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
79.21
79.69
78.51
78.95
78.95
-1.36%
1,460,456
0.85
Jun 11, 2025
81.57
81.79
79.78
80.04
80.04
-1.51%
1,327,911
0.77
Jun 10, 2025
80.42
81.72
80.14
81.27
81.27
+1.65%
1,417,645
0.83
Jun 09, 2025
80.01
80.96
78.76
79.95
79.95
+1.42%
1,606,943
0.94
Jun 06, 2025
79.29
79.65
78.17
78.83
78.83
+0.63%
1,941,867
1.15
Jun 05, 2025
81.21
81.57
77.98
78.34
78.34
-3.08%
2,529,703
1.52
Jun 04, 2025
80.51
81.06
80.12
80.83
80.83
+0.46%
1,590,193
0.96
Jun 03, 2025
78.67
81.19
77.42
80.46
80.46
+2.35%
2,261,151
1.38
Jun 02, 2025
78.30
78.88
77.20
78.61
78.61
+0.31%
3,095,910
1.93
May 30, 2025
81.00
81.35
77.67
78.37
78.37
-3.84%
9,704,164
6.64
May 29, 2025
81.81
81.88
80.61
81.50
81.50
+0.65%
1,406,801
0.97
May 28, 2025
82.66
82.78
80.71
80.97
80.97
-1.82%
1,838,858
1.28
May 27, 2025
81.76
82.83
81.16
82.47
82.47
+2.40%
1,872,571
1.32
May 23, 2025
80.04
80.79
79.54
80.54
80.54
-1.01%
1,056,467
0.75
May 22, 2025
81.24
81.87
80.40
81.36
81.36
-0.15%
1,200,938
0.85
May 21, 2025
81.39
82.39
80.55
81.48
81.48
-1.06%
1,255,405
0.90
May 20, 2025
82.41
82.71
81.88
82.35
82.35
+0.23%
1,021,828
0.73
May 19, 2025
80.88
82.20
80.57
82.16
82.16
-0.51%
1,412,323
1.01
May 16, 2025
81.03
82.60
80.53
82.58
82.58
+1.64%
1,162,698
0.84
May 15, 2025
79.96
81.42
79.56
81.25
81.25
+0.54%
1,582,611
1.15
May 14, 2025
81.64
82.06
80.13
80.81
80.81
-1.92%
1,576,032
1.15
May 13, 2025
82.69
83.61
82.26
82.39
82.39
-0.46%
2,018,720
1.49
May 12, 2025
81.70
84.18
81.11
82.77
82.77
+6.80%
1,887,064
1.41
May 09, 2025
77.90
78.66
77.25
77.50
77.50
+0.06%
1,198,112
0.90
May 08, 2025
76.35
78.56
75.87
77.45
77.45
+2.90%
1,556,812
1.18
May 07, 2025
75.91
76.22
74.86
75.27
75.27
-1.08%
1,561,458
1.18
May 06, 2025
75.79
77.01
75.76
76.09
76.09
-0.17%
966,978
0.73
May 05, 2025
77.18
77.95
76.11
76.22
76.22
-2.18%
1,187,467
0.88
May 02, 2025
77.73
78.59
76.65
77.92
77.92
+2.23%
1,546,233
1.13
May 01, 2025
77.10
77.62
76.14
76.22
76.22
-1.01%
1,341,731
0.98
Apr 30, 2025
75.05
77.21
74.82
77.00
77.00
+1.00%
1,488,444
1.10
Apr 29, 2025
75.28
76.72
74.87
76.24
76.24
+0.70%
1,643,697
1.23
Apr 28, 2025
75.62
77.11
74.80
75.71
75.71
-0.17%
1,800,572
1.35
Apr 25, 2025
77.14
78.47
75.33
75.84
75.84
-6.16%
2,158,788
1.64
Apr 24, 2025
79.08
81.10
78.46
80.82
80.82
+2.51%
1,806,578
1.39
Apr 23, 2025
81.77
82.99
78.30
78.84
78.84
-0.57%
1,510,501
1.17
Apr 22, 2025
78.11
79.38
77.71
79.29
79.29
+3.05%
1,861,643
1.46
Apr 21, 2025
76.16
77.06
75.46
76.94
76.94
+0.23%
1,199,541
0.94
Apr 17, 2025
77.18
78.10
76.49
76.76
76.76
-0.04%
1,629,781
1.29
Apr 16, 2025
77.85
78.81
75.95
76.79
76.79
-1.15%
940,084
0.74
Apr 15, 2025
79.00
79.33
76.88
77.68
77.68
-2.13%
2,168,838
1.74
Apr 14, 2025
80.36
80.48
78.36
79.37
79.37
+1.30%
1,191,657
0.95
Apr 11, 2025
76.15
78.82
74.63
78.35
78.35
+3.04%
2,057,201
1.67
Apr 10, 2025
78.98
79.53
73.37
76.04
76.04
-6.68%
2,127,012
1.75
Apr 09, 2025
71.60
82.02
71.31
81.48
81.48
+12.08%
3,161,346
2.67
Apr 08, 2025
76.29
76.61
70.90
72.70
72.70
-1.29%
3,853,084
3.39
Apr 07, 2025
73.34
78.28
70.91
73.65
73.65
-2.49%
2,327,440
2.08
Apr 04, 2025
77.93
78.29
73.78
75.53
75.53
-5.56%
2,507,638
2.28
Apr 03, 2025
85.61
85.61
79.82
79.98
79.98
-9.41%
1,555,412
1.43
Apr 02, 2025
87.19
88.73
86.78
88.29
88.29
+0.24%
758,689
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis