EMN - EASTMAN CHEMICAL CO
94.53
-2.520 -2.666%
Share volume: 1,249,873
Last Updated: 03-11-2025
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$97.05
-2.52
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $97.08 | $97.08 | $97.08 | $97.08 | $93.20 | $93.20 | $94.53 | $94.53 | 1,249,873 | $1,249,873.00 |
| 03-10-2025 | $97.85 | $97.85 | $99.89 | $99.89 | $96.19 | $96.19 | $97.05 | $97.05 | 800,884 | $800,884.00 |
| 03-07-2025 | $96.35 | $96.35 | $99.19 | $99.19 | $96.07 | $96.07 | $98.79 | $98.79 | 870,458 | $870,458.00 |
| 03-06-2025 | $97.50 | $97.50 | $98.07 | $98.07 | $96.15 | $96.15 | $96.94 | $96.94 | 961,467 | $961,467.00 |
| 03-05-2025 | $93.61 | $93.61 | $98.22 | $98.22 | $93.61 | $93.61 | $97.73 | $97.73 | 1,170,756 | $1,170,756.00 |
| 03-04-2025 | $93.89 | $93.89 | $94.44 | $94.44 | $92.18 | $92.18 | $93.11 | $93.11 | 1,129,635 | $1,129,635.00 |
| 03-03-2025 | $98.51 | $98.51 | $99.19 | $99.19 | $94.09 | $94.09 | $94.46 | $94.46 | 1,054,136 | $1,054,136.00 |
| 02-28-2025 | $97.06 | $97.06 | $98.55 | $98.55 | $96.95 | $96.95 | $97.85 | $97.85 | 866,471 | $849,993.00 |
| 02-27-2025 | $97.58 | $97.58 | $98.19 | $98.19 | $96.77 | $96.77 | $96.90 | $96.90 | 803,459 | $803,459.00 |
| 02-26-2025 | $99.65 | $99.65 | $100.30 | $100.30 | $98.01 | $98.01 | $98.19 | $98.19 | 858,242 | $858,242.00 |