Free Trial
→ Must-Know for Trading Options (From Unstoppable Prosperity) (Ad) Free EMN Stock Alerts

Eastman Chemical (EMN) Stock Chart & Stock Price History

$106.63
-1.63 (-1.51%)
(As of 09/20/2024 ET)
Compare

Eastman Chemical Stock Price Performance

5 Day
Performance
+3.42%
1 Month
Performance
+9.57%
3 Month
Performance
+8.73%
6 Month
Performance
+13.84%
Year-To-Date
Performance
+18.72%
1 Year
Performance
+35.97%
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
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

EMN Stock Chart for Friday, September, 20, 2024

EMN Chart by TradingView

Eastman Chemical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$106.38$108.26
+1.77%		$108.81$107.081.05 million shs$12.74 billion
09/18/2024$105.93$106.38
+0.42%		$108.04$105.63887,806 shs$12.52 billion
09/17/2024$105.37$105.93
+0.53%		$107.09$105.401.04 million shs$12.46 billion
09/16/2024$103.10$105.37
+2.20%		$105.88$102.841.17 million shs$12.31 billion
09/13/2024$99.57$103.10
+3.55%		$103.18$100.451.02 million shs$12.05 billion
09/12/2024$98.93$99.57
+0.65%		$99.76$97.64847,584 shs$11.71 billion
09/11/2024$98.19$98.93
+0.75%		$99.02$96.05783,036 shs$11.56 billion
09/10/2024$98.01$98.19
+0.18%		$98.26$96.93548,072 shs$11.47 billion
09/09/2024$97.17$98.01
+0.86%		$98.94$97.371.26 million shs$11.45 billion
09/06/2024$98.00$97.19
-0.83%		$98.82$96.541.59 million shs$11.43 billion
09/05/2024$99.24$98.00
-1.25%		$99.30$97.64796,680 shs$11.53 billion
09/04/2024$100.33$99.24
-1.09%		$101.40$99.15739,535 shs$11.68 billion
09/03/2024$102.37$100.33
-1.99%		$102.31$99.54947,209 shs$11.80 billion
09/02/2024$102.37$102.37$102.55$100.82808,900 shs$12.04 billion
08/30/2024$100.98$102.37
+1.38%		$102.55$100.82780,160 shs$12.04 billion
08/29/2024$100.06$100.98
+0.92%		$101.86$99.53496,134 shs$11.88 billion
08/28/2024$100.62$100.06
-0.56%		$100.84$99.53713,522 shs$11.77 billion
08/27/2024$101.02$100.62
-0.40%		$100.97$100.07410,567 shs$11.84 billion
08/26/2024$100.80$101.02
+0.22%		$102.35$100.93413,219 shs$11.88 billion
08/23/2024$98.73$100.80
+2.10%		$101.57$98.90406,883 shs$11.86 billion
08/22/2024$99.01$98.73
-0.28%		$99.77$98.39366,706 shs$11.62 billion
08/21/2024$97.32$99.01
+1.74%		$99.36$97.90645,444 shs$11.65 billion
08/20/2024$97.60$97.32
-0.29%		$97.89$96.96427,069 shs$11.45 billion
08/19/2024$97.75$97.60
-0.15%		$98.08$97.17570,928 shs$11.48 billion
08/16/2024$98.41$97.75
-0.67%		$98.21$96.80639,290 shs$11.50 billion
08/15/2024$95.62$98.41
+2.92%		$98.80$96.93655,975 shs$11.58 billion
08/14/2024$95.63$95.62
-0.01%		$96.29$95.15820,158 shs$11.25 billion
08/13/2024$94.59$95.63
+1.10%		$96.09$94.36774,680 shs$11.25 billion
08/12/2024$95.06$94.59
-0.49%		$95.56$94.09971,227 shs$11.13 billion
08/09/2024$95.46$95.05
-0.43%		$95.90$94.60705,647 shs$11.18 billion
08/08/2024$93.82$95.46
+1.75%		$95.53$94.49679,774 shs$11.23 billion
08/07/2024$95.44$93.82
-1.70%		$97.35$93.721.32 million shs$11.04 billion
08/06/2024$94.15$95.44
+1.37%		$97.27$94.371.07 million shs$11.15 billion
08/05/2024$97.49$94.15
-3.43%		$95.37$93.611.33 million shs$11.00 billion
08/02/2024$101.70$97.51
-4.12%		$100.48$96.431.14 million shs$11.40 billion
08/01/2024$103.36$101.70
-1.61%		$104.05$100.631.11 million shs$11.88 billion
07/31/2024$103.27$103.36
+0.09%		$104.83$103.011.65 million shs$12.08 billion
07/30/2024$101.24$103.27
+2.01%		$103.88$101.23996,868 shs$12.15 billion
07/29/2024$100.73$101.24
+0.51%		$101.64$100.211.02 million shs$11.91 billion
07/26/2024$97.15$100.73
+3.69%		$100.78$95.481.43 million shs$11.85 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
07/25/2024$96.38$97.15
+0.80%		$98.17$95.771.14 million shs$11.43 billion
07/24/2024$97.44$96.38
-1.09%		$98.54$96.36822,180 shs$11.34 billion
07/23/2024$97.31$97.44
+0.13%		$97.78$96.60649,649 shs$11.46 billion
07/22/2024$97.15$97.31
+0.16%		$98.06$95.96756,351 shs$11.45 billion
07/19/2024$99.47$97.15
-2.33%		$99.23$96.62493,587 shs$11.43 billion
07/18/2024$100.48$99.47
-1.01%		$101.36$99.02517,549 shs$11.70 billion
07/17/2024$100.17$100.48
+0.31%		$101.80$99.79484,609 shs$11.82 billion
07/16/2024$97.64$100.17
+2.59%		$100.55$97.751.01 million shs$11.79 billion
07/15/2024$98.64$97.64
-1.01%		$99.18$97.58712,449 shs$11.49 billion
07/12/2024$98.33$98.64
+0.32%		$99.31$98.24627,786 shs$11.60 billion
07/11/2024$96.10$98.33
+2.32%		$99.17$97.42686,921 shs$11.57 billion
07/10/2024$94.66$96.10
+1.52%		$96.71$95.24676,014 shs$11.31 billion
07/09/2024$95.75$94.66
-1.14%		$95.87$94.41661,043 shs$11.14 billion
07/08/2024$94.50$95.75
+1.32%		$95.96$94.97687,610 shs$11.26 billion
07/05/2024$95.87$94.54
-1.39%		$95.24$93.451.55 million shs$11.12 billion
07/04/2024$95.87$95.87$96.60$95.36381,410 shs$11.28 billion
07/03/2024$95.38$95.87
+0.51%		$96.60$95.36381,046 shs$11.28 billion
07/02/2024$95.15$95.38
+0.24%		$95.68$94.33704,220 shs$11.22 billion
07/01/2024$97.97$95.15
-2.88%		$98.26$94.88919,902 shs$11.19 billion
06/28/2024$97.18$97.97
+0.81%		$98.36$97.401.14 million shs$11.53 billion
06/27/2024$98.23$97.18
-1.07%		$98.59$96.73808,937 shs$11.43 billion
06/26/2024$97.95$98.23
+0.29%		$98.51$96.25720,668 shs$11.56 billion
06/25/2024$100.65$97.95
-2.68%		$100.65$97.90901,461 shs$11.52 billion
06/24/2024$98.61$100.65
+2.07%		$101.09$98.521.00 million shs$11.84 billion
06/21/2024$98.07$98.55
+0.49%		$98.69$97.031.65 million shs$11.59 billion
06/20/2024$99.00$98.07
-0.94%		$99.13$98.00719,693 shs$11.54 billion
06/19/2024$98.97$99.00
+0.03%		$99.92$98.65580,497 shs$11.65 billion

Related Companies:

This page (NYSE:EMN) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored