Eastman Chemical Company Common Stockのデータ

Eastman Chemical Company Common Stockの基本情報

名前 Eastman Chemical Company Common Stock
ティッカー EMN
国 United States
上場年 nan
セクター Basic Industries

Eastman Chemical Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 111.23 109.5 109.5 110.32 1171800.0 110.32
2021-02-12 109.56 106.94 107.0 109.23 1021000.0 109.23
2021-02-11 107.3 104.89 105.64 106.48 735000.0 106.48
2021-02-10 107.04 104.22 107.04 105.1 738000.0 105.1
2021-02-09 107.47 105.75 107.39 106.07 586300.0 106.07
2021-02-08 107.75 104.98 105.5 107.46 736900.0 107.46
2021-02-05 104.69 102.46 103.23 104.5 504200.0 104.5
2021-02-04 103.41 101.87 102.77 102.18 670600.0 102.18
2021-02-03 103.14 101.56 101.89 102.61 616600.0 102.61
2021-02-02 102.64 99.74 101.33 102.0 1400700.0 102.0
2021-02-01 100.26 97.81 100.0 100.0 1069200.0 100.0
2021-01-29 101.67 96.27 100.57 98.35 2675600.0 98.35
2021-01-28 101.3 99.72 101.3 99.92 1397800.0 99.92
2021-01-27 102.18 99.53 101.43 100.3 993600.0 100.3
2021-01-26 105.91 103.16 105.81 103.37 861300.0 103.37
2021-01-25 106.18 103.29 104.72 104.7 861200.0 104.7
2021-01-22 106.91 103.69 104.68 106.22 1063300.0 106.22
2021-01-21 107.1 105.12 105.77 105.92 708900.0 105.92
2021-01-20 105.81 104.18 105.43 105.65 494700.0 105.65
2021-01-19 105.54 103.75 105.42 104.87 499700.0 104.87
2021-01-15 105.87 103.71 105.62 104.78 593500.0 104.78
2021-01-14 107.37 105.09 107.28 106.48 886700.0 106.48
2021-01-13 110.19 106.36 109.39 106.59 966000.0 106.59
2021-01-12 110.27 106.85 107.3 110.06 839500.0 110.06
2021-01-11 107.28 104.2 104.68 107.17 659700.0 107.17
2021-01-08 107.83 104.27 107.01 105.73 842000.0 105.73
2021-01-07 109.2 107.18 108.25 107.61 1027100.0 107.61
2021-01-06 108.7 102.91 103.13 107.11 1194600.0 107.11
2021-01-05 102.49 98.78 98.78 101.43 994700.0 101.43
2021-01-04 101.5 98.12 101.16 98.58 1205600.0 98.58
2020-12-31 100.83 99.38 100.64 100.28 506500.0 100.28
2020-12-30 100.52 99.22 99.3 100.27 391200.0 100.27
2020-12-29 100.69 97.88 100.23 98.93 459500.0 98.93
2020-12-28 102.08 99.52 102.02 99.55 330200.0 99.55
2020-12-24 101.41 100.2 100.8 101.31 154100.0 101.31
2020-12-23 102.54 100.81 101.62 100.92 511200.0 100.92
2020-12-22 102.82 100.86 102.82 100.97 919200.0 100.97
2020-12-21 102.92 100.55 102.54 102.58 785100.0 102.58
2020-12-18 103.9 101.68 102.4 103.68 2835800.0 103.68
2020-12-17 103.07 101.37 102.33 102.5 1028700.0 102.5
2020-12-16 101.85 100.58 101.85 101.7 868400.0 101.7
2020-12-15 102.01 100.27 101.27 101.48 988700.0 101.48
2020-12-14 103.39 99.75 102.89 100.19 1200400.0 100.19
2020-12-11 102.99 101.39 101.97 102.5 949200.0 101.81
2020-12-10 104.32 102.56 103.0 102.98 1247800.0 102.29
2020-12-09 104.83 103.14 103.43 104.15 1247200.0 103.45
2020-12-08 103.65 100.71 101.3 103.17 811800.0 102.48
2020-12-07 102.32 101.0 101.77 101.72 1431000.0 101.04
2020-12-04 102.44 98.93 99.49 102.39 1167700.0 101.7
2020-12-03 99.05 96.85 98.44 98.15 1063100.0 97.49
2020-12-02 99.64 97.83 99.14 98.18 793200.0 97.52
2020-12-01 100.59 97.88 99.19 98.78 707700.0 98.12
2020-11-30 99.83 97.21 99.61 97.4 1454000.0 96.74
2020-11-27 100.9 98.74 100.5 99.9 353300.0 99.23
2020-11-25 102.54 99.41 102.0 99.84 855500.0 99.17
2020-11-24 103.73 99.8 100.9 103.22 1237000.0 102.53
2020-11-23 100.07 96.72 97.0 100.0 1114100.0 99.33
2020-11-20 96.99 95.44 96.32 96.55 761400.0 95.9
2020-11-19 96.54 94.33 96.01 96.51 845600.0 95.86
2020-11-18 97.91 96.12 97.34 96.73 643400.0 96.08
2020-11-17 97.02 95.41 97.0 97.01 1197300.0 96.36
2020-11-16 98.52 94.88 95.06 98.0 1102300.0 97.34
2020-11-13 94.32 91.1 91.1 94.0 737900.0 93.37
2020-11-12 91.74 90.09 90.73 90.75 905800.0 90.14
2020-11-11 93.7 90.81 93.15 91.76 714800.0 91.14
2020-11-10 93.84 90.31 90.36 93.4 1135700.0 92.77
2020-11-09 93.1 89.27 90.1 90.34 1084100.0 89.73
2020-11-06 86.9 84.74 86.78 85.03 506200.0 84.46
2020-11-05 87.45 83.82 83.82 86.42 519200.0 85.84
2020-11-04 84.56 81.29 84.18 82.91 772900.0 82.35
2020-11-03 85.25 83.13 84.79 84.63 590800.0 84.06
2020-11-02 84.28 81.37 82.3 83.32 934300.0 82.76
2020-10-30 83.29 79.31 80.41 80.84 940000.0 80.3
2020-10-29 82.64 79.38 80.15 81.89 943000.0 81.34
2020-10-28 81.05 78.88 80.16 80.27 900500.0 79.73
2020-10-27 84.71 82.16 84.54 82.45 783300.0 81.89
2020-10-26 85.95 83.65 85.68 84.82 648400.0 84.25
2020-10-23 87.63 86.14 86.78 87.32 764900.0 86.73
2020-10-22 86.26 83.24 85.84 86.1 662200.0 85.52
2020-10-21 87.35 85.14 86.08 85.35 487300.0 84.78
2020-10-20 87.91 86.35 86.49 86.64 386900.0 86.06
2020-10-19 88.04 85.62 86.91 85.78 744600.0 85.2
2020-10-16 87.21 85.98 86.54 86.49 471600.0 85.91
2020-10-15 86.15 83.96 84.5 86.13 603100.0 85.55
2020-10-14 85.94 84.67 84.82 85.61 384200.0 85.03
2020-10-13 85.12 83.35 84.9 84.52 616100.0 83.95
2020-10-12 86.66 85.18 86.66 85.85 725400.0 85.27
2020-10-09 86.72 85.46 86.07 86.16 723100.0 85.58
2020-10-08 85.44 83.71 84.0 85.4 807000.0 84.83
2020-10-07 84.24 81.85 81.85 83.52 858600.0 82.96
2020-10-06 82.9 79.93 81.24 80.25 1288200.0 79.71
2020-10-05 81.01 78.82 78.89 80.51 886600.0 79.97
2020-10-02 78.99 74.84 75.01 78.17 881400.0 77.64
2020-10-01 78.76 76.01 78.08 76.31 893400.0 75.8
2020-09-30 79.13 77.45 77.45 78.12 1046800.0 77.59
2020-09-29 78.96 76.92 78.44 77.15 535800.0 76.63
2020-09-28 79.43 78.11 78.44 78.51 1035000.0 77.98
2020-09-25 77.56 76.01 76.28 77.3 607700.0 76.78
2020-09-24 77.66 75.72 76.92 77.04 781500.0 76.52
2020-09-23 79.65 76.86 78.9 77.01 977200.0 76.49
2020-09-22 81.01 77.88 80.47 79.01 1002900.0 78.48
2020-09-21 82.51 79.8 82.39 80.57 1426300.0 80.03
2020-09-18 85.44 83.03 84.41 83.83 1794800.0 83.27
2020-09-17 86.32 80.99 82.28 85.48 1739000.0 84.9
2020-09-16 83.57 80.23 80.62 82.75 1518800.0 82.19
2020-09-15 81.32 79.6 80.94 80.15 1354500.0 79.61
2020-09-14 81.01 79.33 80.2 81.0 1300100.0 80.45
2020-09-11 80.05 78.24 79.05 80.0 989800.0 78.81
2020-09-10 80.19 78.19 79.81 78.5 1039800.0 77.33
2020-09-09 80.17 78.07 78.28 79.8 945000.0 78.61
2020-09-08 78.46 76.44 77.92 77.54 1383500.0 76.38
2020-09-04 79.43 77.54 78.65 78.93 1438800.0 77.75
2020-09-03 78.98 76.48 78.68 77.64 1425300.0 76.48
2020-09-02 79.27 76.11 76.99 79.09 1326200.0 77.91
2020-09-01 76.64 72.02 72.69 76.61 1228500.0 75.47
2020-08-31 74.58 72.99 74.5 73.11 983300.0 72.02
2020-08-28 74.59 72.6 74.17 74.43 565300.0 73.32
2020-08-27 74.19 72.55 73.43 73.89 718300.0 72.79
2020-08-26 74.1 73.11 73.37 73.28 534500.0 72.19
2020-08-25 74.55 73.01 73.58 73.46 1404700.0 72.36
2020-08-24 73.43 71.35 71.46 73.34 634200.0 72.25
2020-08-21 71.64 70.5 71.26 70.8 681400.0 69.74
2020-08-20 71.92 71.06 71.06 71.45 482300.0 70.38
2020-08-19 72.44 71.52 72.2 71.88 494800.0 70.81
2020-08-18 73.08 71.86 72.31 71.9 517600.0 70.83
2020-08-17 73.95 71.68 73.12 72.4 1138200.0 71.32
2020-08-14 73.55 72.52 72.72 73.29 370900.0 72.2
2020-08-13 74.03 72.87 73.31 73.37 612900.0 72.27
2020-08-12 75.94 73.49 75.5 73.58 1099500.0 72.48
2020-08-11 76.47 74.94 75.49 75.18 724300.0 74.06
2020-08-10 74.54 72.77 72.77 74.25 953900.0 73.14
2020-08-07 73.06 71.0 71.55 73.06 655100.0 71.97
2020-08-06 72.53 71.55 72.2 71.92 881000.0 70.85
2020-08-05 73.62 71.25 71.25 72.56 1487800.0 71.48
2020-08-04 72.95 69.64 72.85 71.08 1991700.0 70.02
2020-08-03 75.99 74.19 74.99 75.17 1032200.0 74.05
2020-07-31 75.05 73.5 74.79 74.63 1873700.0 73.52
2020-07-30 76.07 74.33 75.99 74.94 706900.0 73.82
2020-07-29 77.56 76.23 76.77 77.43 638900.0 76.27
2020-07-28 78.14 76.08 77.81 76.36 826100.0 75.22
2020-07-27 78.96 75.91 76.63 78.42 1100000.0 77.25
2020-07-24 77.3 76.08 76.6 76.64 757800.0 75.5
2020-07-23 77.1 75.5 76.32 76.48 545900.0 75.34
2020-07-22 76.69 75.69 76.02 76.6 580500.0 75.46
2020-07-21 76.57 75.05 75.05 76.21 870500.0 75.07
2020-07-20 75.99 74.37 75.26 74.99 958800.0 73.87
2020-07-17 76.2 75.04 76.02 75.89 956200.0 74.76
2020-07-16 76.0 74.41 75.0 75.65 770900.0 74.52
2020-07-15 75.55 73.88 74.34 75.23 1120200.0 74.11
2020-07-14 73.17 71.01 71.05 73.02 1058300.0 71.93
2020-07-13 72.52 70.38 71.11 71.42 1004500.0 70.35
2020-07-10 70.35 68.24 68.31 70.19 659300.0 69.14
2020-07-09 69.74 67.69 69.74 68.31 980400.0 67.29
2020-07-08 71.35 68.71 71.07 69.79 1303300.0 68.75
2020-07-07 72.21 70.8 71.19 71.3 1079300.0 70.24
2020-07-06 72.04 70.07 71.83 71.97 1161700.0 70.9
2020-07-02 71.59 69.19 70.09 69.98 1019400.0 68.94
2020-07-01 69.68 68.06 69.55 68.7 1356700.0 67.67
2020-06-30 70.36 67.83 68.84 69.64 1290100.0 68.6
2020-06-29 69.83 67.85 67.91 69.32 799200.0 68.29
2020-06-26 67.83 66.34 67.38 67.28 1392400.0 66.28
2020-06-25 67.83 65.86 66.37 67.72 818300.0 66.71
2020-06-24 68.23 66.14 68.23 66.85 1092400.0 65.85
2020-06-23 70.7 69.32 70.43 69.33 1126100.0 68.3
2020-06-22 69.72 68.4 69.03 69.26 1036100.0 68.23
2020-06-19 72.07 68.87 71.91 69.49 2802100.0 68.45
2020-06-18 71.05 69.57 69.72 70.44 813500.0 69.39
2020-06-17 72.15 70.28 72.11 70.5 979900.0 69.45
2020-06-16 73.42 69.95 72.46 71.56 1007700.0 70.49
2020-06-15 70.15 66.34 67.14 69.6 1027000.0 68.56
2020-06-12 70.11 67.75 68.88 69.63 1199300.0 68.59
2020-06-11 72.83 66.5 72.0 66.53 1976900.0 64.89
2020-06-10 77.45 75.26 77.12 75.64 1537900.0 73.77
2020-06-09 77.5 74.64 75.38 77.02 1487800.0 75.12
2020-06-08 77.98 76.36 77.39 77.34 1174000.0 75.43
2020-06-05 77.53 74.62 76.71 76.92 1899800.0 75.02
2020-06-04 73.34 71.13 71.51 73.31 1302400.0 71.5
2020-06-03 72.99 71.27 72.03 71.85 1051700.0 70.08
2020-06-02 71.3 68.71 69.12 70.93 1076000.0 69.18
2020-06-01 68.82 67.66 68.26 68.56 705000.0 66.87
2020-05-29 68.63 67.15 67.8 68.08 2490100.0 66.4
2020-05-28 70.93 68.27 70.83 68.45 1350900.0 66.76
2020-05-27 71.06 68.43 70.35 69.75 1624100.0 68.03
2020-05-26 69.21 67.6 67.98 68.64 2068700.0 66.94
2020-05-22 65.62 64.56 64.69 65.46 710200.0 63.84
2020-05-21 66.07 64.68 64.85 65.4 829600.0 63.78
2020-05-20 66.23 64.37 64.53 65.57 1509000.0 63.95
2020-05-19 64.16 61.88 62.73 63.4 1236600.0 61.83
2020-05-18 63.67 62.33 62.56 62.93 1595600.0 61.38
2020-05-15 60.29 59.26 59.78 59.97 1349700.0 58.49
2020-05-14 60.26 57.3 57.92 60.22 1402900.0 58.73
2020-05-13 61.01 59.25 60.97 59.8 1803000.0 58.32
2020-05-12 62.85 61.28 62.14 61.51 1610000.0 59.99
2020-05-11 62.03 60.5 61.4 61.73 981900.0 60.21
2020-05-08 62.72 61.33 61.65 62.53 787600.0 60.99
2020-05-07 61.59 60.12 60.46 60.47 1191500.0 58.98
2020-05-06 61.2 59.28 60.77 59.53 1099500.0 58.06
2020-05-05 62.11 59.98 61.2 60.11 1092300.0 58.63
2020-05-04 60.7 58.17 58.8 60.65 2284800.0 59.15
2020-05-01 64.19 59.81 62.61 60.02 2101300.0 58.54
2020-04-30 62.22 60.44 62.16 60.51 1665200.0 59.02
2020-04-29 63.82 61.78 62.4 63.47 1415300.0 61.9
2020-04-28 61.58 59.15 60.55 60.65 1575100.0 59.15
2020-04-27 61.0 57.42 57.43 59.35 1869300.0 57.88
2020-04-24 57.56 55.72 56.76 57.27 1099200.0 55.86
2020-04-23 56.84 54.61 54.68 56.0 895200.0 54.62
2020-04-22 54.4 52.83 54.13 53.87 568700.0 52.54
2020-04-21 53.72 51.55 52.19 52.72 914000.0 51.42
2020-04-20 55.32 52.95 53.89 53.61 1053400.0 52.29
2020-04-17 55.64 53.85 53.85 55.1 1563800.0 53.74
2020-04-16 52.44 50.37 51.96 52.23 1394600.0 50.94
2020-04-15 54.18 51.68 53.52 52.0 1767400.0 50.72
2020-04-14 59.14 55.47 58.79 56.38 1857100.0 54.99
2020-04-13 59.64 56.87 59.52 57.93 2318400.0 56.5
2020-04-09 61.1 57.48 58.62 59.71 2011900.0 58.24
2020-04-08 57.0 52.77 53.02 56.54 1773400.0 55.14
2020-04-07 54.14 52.2 52.65 52.87 2548700.0 51.56
2020-04-06 50.57 47.29 47.6 50.18 1718300.0 48.94
2020-04-03 46.48 44.98 45.03 45.09 1414900.0 43.98
2020-04-02 48.13 44.81 45.88 45.38 2045000.0 44.26
2020-04-01 46.03 43.77 44.43 45.51 1842900.0 44.39
2020-03-31 48.23 46.09 47.44 46.58 2126600.0 45.43
2020-03-30 48.04 44.5 45.06 47.61 1295200.0 46.43
2020-03-27 47.71 45.01 45.96 46.47 991300.0 45.32
2020-03-26 50.13 46.26 47.02 47.95 1365900.0 46.77
2020-03-25 48.59 42.5 43.1 46.58 1566200.0 45.43
2020-03-24 42.87 40.01 41.87 41.58 1531900.0 40.55
2020-03-23 41.98 38.12 39.98 38.39 1704100.0 37.44
2020-03-20 43.0 39.1 42.11 40.81 2037800.0 39.8
2020-03-19 43.16 35.93 37.5 41.25 1497200.0 40.23
2020-03-18 38.85 34.44 37.39 38.62 2030600.0 37.67
2020-03-17 42.07 39.0 41.16 40.77 2340800.0 39.76
2020-03-16 43.93 38.0 38.29 40.01 2060600.0 39.02
2020-03-13 46.39 41.63 46.37 46.31 1955100.0 45.17
2020-03-12 44.12 36.55 43.19 42.41 4118200.0 40.72
2020-03-11 50.1 47.09 49.78 47.51 2452000.0 45.62
2020-03-10 53.11 49.92 52.74 51.74 2367100.0 49.68
2020-03-09 56.04 49.75 53.1 50.07 2000900.0 48.07
2020-03-06 59.48 56.57 57.73 57.78 1990800.0 55.48
2020-03-05 61.31 59.32 60.51 59.71 1641900.0 57.33
2020-03-04 63.0 60.5 62.03 62.91 1261700.0 60.4
2020-03-03 64.15 60.34 62.78 60.95 1541600.0 58.52
2020-03-02 63.01 60.14 62.21 62.93 2238700.0 60.42
2020-02-28 62.03 59.31 60.42 61.51 3081300.0 59.06
2020-02-27 65.97 62.48 64.21 62.48 2797000.0 59.99
2020-02-26 67.9 65.75 67.15 65.81 1106100.0 63.19
2020-02-25 71.36 66.19 71.36 66.57 1417200.0 63.92
2020-02-24 71.58 70.4 71.06 71.04 1511600.0 68.21
2020-02-21 73.93 73.11 73.54 73.6 679500.0 70.67
2020-02-20 74.49 73.08 73.19 74.13 664200.0 71.17
2020-02-19 73.43 72.39 73.0 73.16 801200.0 70.24
2020-02-18 74.17 71.78 73.9 72.7 1439700.0 69.8