Free Trial

Eastman Chemical (EMN) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free EMN Stock Alerts
$100.38
+0.31 (+0.31%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastman Chemical Stock Price Performance

5 Day
Performance
-0.43%
1 Month
Performance
+4.11%
3 Month
Performance
+18.74%
6 Month
Performance
+22.52%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

EMN Stock Chart for Monday, May, 20, 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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders