Free Trial

Eastman Chemical (EMN) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free EMN Stock Alerts
$96.36
-0.44 (-0.45%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastman Chemical Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
+1.14%
3 Month
Performance
+14.99%
6 Month
Performance
+36.35%
Year-To-Date
Performance
+7.28%
1 Year
Performance
+17.20%
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 Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

EMN Stock Chart for Thursday, April, 25, 2024

EMN Chart by TradingView

Eastman Chemical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
01/25/2024$83.80$84.62
+0.98%		$84.96$83.491.61 million shs$10.03 billion
01/24/2024$86.66$83.80
-3.30%		$86.18$83.771.72 million shs$9.94 billion
01/23/2024$87.39$86.66
-0.84%		$88.33$86.651.41 million shs$10.27 billion

Related Companies:
This page (NYSE:EMN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry