Eastman Chemical Company (EMN) Charts

$100.55

south_east
-$0.71 (-0.7%)
Day's range
$99.9
Day's range
$101.81

5 DAY PERFORMANCE

-0.46%

1 MONTH PERFORMANCE

+6.54%

3 MONTH PERFORMANCE

-2.94%

6 MONTH PERFORMANCE

+1.53%

YEAR-TO-DATE PERFORMANCE

+10.11%

1 YEAR PERFORMANCE

+17.31%

Eastman Chemical Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $101.18 $100.56 (-0.61%) $101.81 $99.88 678,249 $11.74 B
02/19/2025 $101.43 $101.26 (-0.17%) $102.91 $100.84 976,214 $11.82 B
02/18/2025 $101.15 $103.47 (2.29%) $103.82 $100.88 1.12 M $12.07 B
02/14/2025 $102.07 $101.01 (-1.04%) $102.49 $100.95 829,352 $11.76 B
02/13/2025 $101.72 $101.58 (-0.14%) $102.16 $100.95 744,400 $11.82 B
02/12/2025 $99.54 $101.28 (1.75%) $102.13 $99.38 1.27 M $11.79 B
02/11/2025 $99.24 $100.75 (1.52%) $101.00 $99.24 949,011 $11.73 B
02/10/2025 $99.86 $99.06 (-0.8%) $99.86 $98.63 942,400 $11.53 B
02/07/2025 $101.01 $99.22 (-1.77%) $101.01 $99.16 915,512 $11.55 B
02/06/2025 $102.00 $101.26 (-0.73%) $102.41 $100.41 982,506 $11.79 B
02/05/2025 $101.35 $101.79 (0.43%) $102.84 $100.83 1.22 M $11.85 B
02/04/2025 $102.32 $101.79 (-0.52%) $102.93 $101.54 1.62 M $11.85 B
02/03/2025 $97.65 $100.79 (3.22%) $102.22 $96.54 2.24 M $11.73 B
01/31/2025 $100.93 $99.65 (-1.27%) $101.44 $97.35 2.85 M $11.60 B
01/30/2025 $92.55 $92.67 (0.13%) $92.67 $90.75 1.38 M $10.79 B
01/29/2025 $92.34 $92.70 (0.39%) $93.51 $92.29 635,030 $10.79 B
01/28/2025 $93.52 $92.67 (-0.91%) $94.43 $92.06 862,900 $10.79 B
01/27/2025 $92.74 $93.41 (0.72%) $93.53 $91.78 1.25 M $10.87 B
01/24/2025 $93.14 $92.13 (-1.08%) $93.52 $91.88 883,010 $10.72 B
01/23/2025 $92.12 $93.13 (1.1%) $93.45 $91.76 1.03 M $10.84 B
01/22/2025 $94.06 $92.18 (-2%) $94.29 $91.96 955,800 $10.73 B
01/21/2025 $93.52 $94.38 (0.92%) $94.85 $93.05 974,900 $10.99 B
01/17/2025 $92.30 $93.21 (0.99%) $94.13 $92.05 948,400 $10.85 B
01/16/2025 $92.00 $91.74 (-0.28%) $92.14 $90.78 746,021 $10.68 B
01/15/2025 $93.89 $92.00 (-2.01%) $94.22 $91.06 1.42 M $10.71 B
01/14/2025 $90.15 $91.97 (2.02%) $92.19 $89.90 1.04 M $10.71 B
01/13/2025 $87.24 $89.12 (2.15%) $89.15 $87.10 1.12 M $10.37 B
01/10/2025 $87.14 $87.24 (0.11%) $88.31 $86.70 1.18 M $10.15 B
01/08/2025 $87.93 $88.18 (0.28%) $88.68 $86.91 821,936 $10.26 B
01/07/2025 $88.49 $88.48 (-0.01%) $90.16 $87.80 1.27 M $10.30 B
01/06/2025 $89.62 $88.65 (-1.08%) $90.19 $88.43 998,800 $10.32 B
01/03/2025 $88.47 $88.67 (0.23%) $89.08 $87.89 1.22 M $10.32 B
01/02/2025 $91.13 $88.52 (-2.86%) $91.66 $88.10 1.09 M $10.30 B
12/31/2024 $91.03 $91.32 (0.32%) $92.35 $90.69 973,649 $10.63 B
12/30/2024 $91.14 $90.81 (-0.36%) $91.68 $90.10 1.03 M $10.57 B
12/27/2024 $91.27 $91.74 (0.51%) $92.70 $91.22 1.10 M $10.68 B
12/26/2024 $91.01 $91.51 (0.55%) $91.91 $90.92 695,134 $10.65 B
12/24/2024 $91.13 $91.57 (0.48%) $91.72 $90.82 309,244 $10.66 B
12/23/2024 $91.33 $91.21 (-0.13%) $92.12 $90.28 1.18 M $10.62 B
12/20/2024 $89.33 $91.76 (2.72%) $92.17 $88.88 2.50 M $10.68 B
12/19/2024 $91.22 $90.03 (-1.3%) $92.27 $90.00 1.16 M $10.48 B
12/18/2024 $94.79 $90.95 (-4.05%) $95.62 $90.86 1.28 M $10.59 B
12/17/2024 $95.77 $95.35 (-0.44%) $97.28 $94.99 1.40 M $11.10 B
12/16/2024 $97.10 $96.46 (-0.66%) $97.83 $96.25 1.14 M $11.23 B
12/13/2024 $98.98 $98.50 (-0.48%) $99.31 $97.91 1.43 M $11.47 B
12/12/2024 $99.20 $99.74 (0.54%) $100.43 $99.04 1.41 M $11.61 B
12/11/2024 $99.60 $99.33 (-0.27%) $100.12 $98.86 1.50 M $11.56 B
12/10/2024 $99.92 $99.32 (-0.6%) $100.45 $98.18 1.39 M $11.56 B
12/09/2024 $102.09 $100.08 (-1.97%) $102.54 $99.93 1.27 M $11.65 B
12/06/2024 $102.48 $101.07 (-1.38%) $102.58 $100.55 1.31 M $11.76 B
12/05/2024 $101.81 $101.51 (-0.29%) $102.71 $101.06 1.30 M $11.82 B
12/04/2024 $102.18 $101.94 (-0.23%) $102.66 $100.82 1.31 M $11.87 B
12/03/2024 $104.88 $102.94 (-1.85%) $104.88 $102.70 844,538 $11.98 B
12/02/2024 $104.88 $104.27 (-0.58%) $105.22 $103.40 835,222 $12.14 B
11/29/2024 $103.80 $104.72 (0.89%) $105.04 $103.49 498,700 $12.19 B
11/27/2024 $104.71 $104.23 (-0.46%) $106.14 $103.82 716,800 $12.13 B
11/26/2024 $105.84 $104.97 (-0.82%) $106.20 $104.35 991,107 $12.22 B
11/25/2024 $106.33 $105.84 (-0.46%) $107.50 $105.72 1.09 M $12.32 B
11/22/2024 $103.79 $105.59 (1.73%) $105.84 $103.70 1.01 M $12.29 B
11/21/2024 $101.35 $103.60 (2.22%) $103.72 $100.53 1.25 M $12.06 B