Free Trial

Eastman Chemical (EMN) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free EMN Stock Alerts
$100.38
+0.32 (+0.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastman Chemical Stock Price Performance

5 Day
Performance
-0.64%
1 Month
Performance
+4.60%
3 Month
Performance
+17.84%
6 Month
Performance
+23.14%
Year-To-Date
Performance
+11.76%
1 Year
Performance
+23.93%
Receive EMN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eastman Chemical and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

EMN Stock Chart for Saturday, May, 18, 2024

EMN Chart by TradingView

Eastman Chemical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$100.07$100.39
+0.31%		$100.98$100.07512,507 shs$11.81 billion
05/16/2024$100.81$100.07
-0.73%		$101.04$99.98644,235 shs$11.77 billion
05/15/2024$100.73$100.81
+0.08%		$101.61$100.25696,220 shs$11.86 billion
05/14/2024$101.02$100.73
-0.29%		$101.59$100.44659,561 shs$11.85 billion
05/13/2024$101.03$101.02
-0.01%		$101.97$100.79539,136 shs$11.89 billion
05/10/2024$101.09$101.03
-0.06%		$101.74$101.01809,069 shs$11.89 billion
05/09/2024$100.76$101.09
+0.33%		$101.58$100.42724,360 shs$11.89 billion
05/08/2024$100.64$100.76
+0.12%		$101.26$99.77716,078 shs$11.84 billion
05/07/2024$98.75$100.64
+1.91%		$101.18$99.241.10 million shs$11.84 billion
05/06/2024$97.50$98.75
+1.28%		$98.75$97.80618,454 shs$11.62 billion
05/03/2024$95.92$97.50
+1.65%		$98.65$96.62841,000 shs$11.47 billion
05/02/2024$94.76$95.92
+1.22%		$96.25$94.15682,347 shs$11.28 billion
05/01/2024$94.44$94.76
+0.34%		$96.50$94.53990,244 shs$11.15 billion
04/30/2024$97.34$94.44
-2.98%		$96.81$94.29886,356 shs$11.11 billion
04/29/2024$95.56$97.34
+1.86%		$99.25$96.601.31 million shs$11.45 billion
04/26/2024$96.12$95.52
-0.62%		$97.74$94.321.34 million shs$11.23 billion
04/25/2024$96.36$96.12
-0.25%		$96.31$94.851.63 million shs$11.30 billion
04/24/2024$96.79$96.36
-0.44%		$97.05$95.921.07 million shs$11.33 billion
04/23/2024$97.06$96.79
-0.28%		$97.23$96.39518,618 shs$11.38 billion
04/22/2024$96.42$97.06
+0.66%		$97.77$95.81787,285 shs$11.41 billion
04/19/2024$96.01$96.42
+0.43%		$96.99$96.00696,403 shs$11.34 billion
04/18/2024$95.97$96.01
+0.04%		$96.64$95.30683,905 shs$11.29 billion
04/17/2024$96.43$95.97
-0.48%		$97.61$95.92706,057 shs$11.29 billion
04/16/2024$97.32$96.43
-0.91%		$97.08$95.75896,271 shs$11.34 billion
04/15/2024$97.98$97.32
-0.67%		$99.30$96.451.40 million shs$11.44 billion
04/12/2024$100.02$97.98
-2.04%		$99.75$97.11841,639 shs$11.52 billion
04/11/2024$100.64$100.02
-0.62%		$101.36$99.31757,545 shs$11.76 billion
04/10/2024$101.95$100.64
-1.28%		$101.27$99.42968,197 shs$11.84 billion
04/09/2024$100.54$101.95
+1.40%		$102.36$100.45793,381 shs$11.99 billion
04/08/2024$99.83$100.54
+0.71%		$100.90$99.96799,543 shs$11.82 billion
04/05/2024$99.67$99.83
+0.16%		$100.16$98.80614,627 shs$11.74 billion
04/04/2024$102.04$99.67
-2.32%		$102.71$99.29773,200 shs$11.72 billion
04/03/2024$100.43$102.04
+1.60%		$102.16$100.30969,845 shs$12.00 billion
04/02/2024$100.32$100.43
+0.11%		$100.74$99.511.10 million shs$11.81 billion
04/01/2024$100.22$100.32
+0.10%		$100.53$99.43550,358 shs$11.80 billion
03/29/2024$100.22$100.22$100.61$99.211.02 million shs$11.79 billion
03/28/2024$99.58$100.22
+0.64%		$100.61$99.21978,480 shs$11.79 billion
03/27/2024$98.32$99.58
+1.28%		$99.86$98.54874,572 shs$11.71 billion
03/26/2024$99.28$98.32
-0.97%		$100.37$97.981.77 million shs$11.56 billion
03/25/2024$95.27$99.28
+4.21%		$99.53$95.692.07 million shs$11.65 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$95.47$95.29
-0.19%		$96.95$95.271.12 million shs$11.18 billion
03/21/2024$93.67$95.47
+1.92%		$98.00$93.871.02 million shs$11.20 billion
03/20/2024$93.02$93.67
+0.70%		$94.35$92.731.49 million shs$10.99 billion
03/19/2024$92.30$93.02
+0.78%		$93.46$92.321.32 million shs$10.91 billion
03/18/2024$92.30$92.30$92.67$91.601.45 million shs$10.83 billion
03/15/2024$91.21$92.31
+1.21%		$92.95$90.831.88 million shs$10.83 billion
03/14/2024$93.02$91.21
-1.95%		$91.58$89.402.40 million shs$10.70 billion
03/13/2024$92.04$93.02
+1.06%		$93.24$92.001.41 million shs$10.91 billion
03/12/2024$91.64$92.04
+0.44%		$92.55$91.47993,568 shs$10.80 billion
03/11/2024$89.82$91.64
+2.03%		$92.36$89.771.19 million shs$10.75 billion
03/08/2024$89.21$89.82
+0.68%		$89.93$88.95953,585 shs$10.54 billion
03/07/2024$87.13$89.21
+2.39%		$89.42$87.621.57 million shs$10.47 billion
03/06/2024$87.33$87.13
-0.23%		$88.38$86.711.03 million shs$10.22 billion
03/05/2024$88.21$87.33
-1.00%		$88.39$86.91912,811 shs$10.25 billion
03/04/2024$87.09$88.21
+1.29%		$88.91$86.83888,748 shs$10.35 billion
03/01/2024$87.72$87.09
-0.72%		$88.07$86.91724,020 shs$10.22 billion
02/29/2024$86.49$87.72
+1.42%		$87.97$86.591.13 million shs$10.29 billion
02/28/2024$86.15$86.49
+0.39%		$86.80$85.28605,326 shs$10.15 billion
02/27/2024$86.51$86.15
-0.42%		$87.39$85.93452,588 shs$10.11 billion
02/26/2024$86.61$86.51
-0.12%		$87.05$85.90761,445 shs$10.15 billion
02/23/2024$86.41$86.63
+0.25%		$87.22$86.53521,753 shs$10.17 billion
02/22/2024$85.71$86.41
+0.82%		$86.64$85.57668,173 shs$10.14 billion
02/21/2024$84.54$85.71
+1.38%		$85.86$83.84700,685 shs$10.06 billion
02/20/2024$85.19$84.54
-0.76%		$84.93$83.72823,050 shs$9.92 billion
02/19/2024$85.19$85.19$86.65$85.04840,500 shs$10.00 billion
02/16/2024$85.25$85.19
-0.07%		$86.65$85.04791,607 shs$10.10 billion

Related Companies:
This page (NYSE:EMN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings