Free Trial

Eastman Chemical (EMN) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free EMN Stock Alerts
$95.52
-0.61 (-0.63%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastman Chemical Stock Price Performance

5 Day
Performance
-1.59%
1 Month
Performance
-4.08%
3 Month
Performance
+12.48%
6 Month
Performance
+31.60%
Year-To-Date
Performance
+6.35%
1 Year
Performance
+18.57%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

EMN Stock Chart for Saturday, April, 27, 2024

EMN Chart by TradingView

Eastman Chemical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/15/2024$82.12$85.25
+3.81%		$85.45$83.38853,887 shs$10.11 billion
02/14/2024$82.12$82.12$83.00$81.76846,500 shs$9.74 billion
02/13/2024$83.83$82.12
-2.04%		$82.44$81.02884,113 shs$9.74 billion
02/12/2024$82.34$83.83
+1.81%		$84.36$82.44823,693 shs$9.94 billion
02/09/2024$82.99$82.34
-0.78%		$82.87$81.90775,080 shs$9.76 billion
02/08/2024$82.97$82.99
+0.02%		$83.09$81.951.05 million shs$9.84 billion
02/07/2024$82.64$82.97
+0.40%		$83.28$82.39800,501 shs$9.84 billion
02/06/2024$82.53$82.64
+0.13%		$83.55$82.031.49 million shs$9.80 billion
02/05/2024$82.60$82.53
-0.08%		$83.13$80.891.54 million shs$9.78 billion
02/02/2024$84.85$82.60
-2.65%		$83.67$80.712.63 million shs$9.79 billion
02/01/2024$83.55$84.85
+1.56%		$84.88$82.922.15 million shs$10.06 billion
01/31/2024$85.09$83.55
-1.81%		$85.47$83.212.37 million shs$9.91 billion
01/30/2024$84.02$85.09
+1.27%		$85.25$83.671.21 million shs$10.09 billion
01/29/2024$84.92$84.02
-1.06%		$85.09$82.892.02 million shs$9.96 billion
01/26/2024$84.62$84.92
+0.35%		$85.65$84.66918,882 shs$10.07 billion

Related Companies:
This page (NYSE:EMN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press