Free Trial

Eastman Chemical (EMN) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free EMN Stock Alerts
$100.38
+0.31 (+0.31%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastman Chemical Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
+4.11%
3 Month
Performance
+17.83%
6 Month
Performance
+23.14%
Year-To-Date
Performance
+11.76%
1 Year
Performance
+21.75%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

EMN Stock Chart for Sunday, May, 19, 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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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

Related Companies:
This page (NYSE:EMN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics