Eastman Chemical Co (EMN)
96.80
-0.26
(-0.27%)
USD |
NYSE |
Apr 23, 16:00
96.99
+0.19
(+0.20%)
Pre-Market: 20:00
Eastman Chemical Price: 96.80 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 96.50 | 97.24 | 96.39 | 96.80 | 518412.0 |
| Apr 22, 2024 | 96.55 | 97.77 | 95.81 | 97.06 | 787286.0 |
| Apr 19, 2024 | 96.12 | 96.99 | 96.00 | 96.42 | 698235.0 |
| Apr 18, 2024 | 96.71 | 96.71 | 95.27 | 96.02 | 683905.0 |
| Apr 17, 2024 | 97.33 | 97.61 | 95.92 | 95.97 | 706077.0 |
| Apr 16, 2024 | 96.83 | 97.08 | 95.75 | 96.40 | 896271.0 |
| Apr 15, 2024 | 98.91 | 99.30 | 96.45 | 97.32 | 1.413M |
| Apr 12, 2024 | 99.30 | 99.75 | 97.11 | 97.98 | 842459.0 |
| Apr 11, 2024 | 100.86 | 101.36 | 99.31 | 100.02 | 770022.0 |
| Apr 10, 2024 | 101.07 | 101.27 | 99.42 | 100.65 | 968207.0 |
| Apr 09, 2024 | 101.52 | 102.36 | 100.45 | 101.95 | 813925.0 |
| Apr 08, 2024 | 100.24 | 100.90 | 99.96 | 100.53 | 799543.0 |
| Apr 05, 2024 | 99.61 | 100.16 | 98.80 | 99.83 | 614864.0 |
| Apr 04, 2024 | 102.71 | 102.71 | 99.29 | 99.67 | 782871.0 |
| Apr 03, 2024 | 100.78 | 102.16 | 100.33 | 102.02 | 969876.0 |
| Apr 02, 2024 | 100.19 | 100.75 | 99.51 | 100.43 | 1.097M |
| Apr 01, 2024 | 100.25 | 100.53 | 99.43 | 100.30 | 550358.0 |
| Mar 28, 2024 | 99.97 | 100.61 | 99.21 | 100.22 | 1.023M |
| Mar 27, 2024 | 99.19 | 99.86 | 98.54 | 99.58 | 889230.0 |
| Mar 26, 2024 | 99.50 | 100.37 | 97.98 | 98.32 | 1.783M |
| Mar 25, 2024 | 95.73 | 99.53 | 95.68 | 99.26 | 2.066M |
| Mar 22, 2024 | 95.87 | 96.95 | 95.27 | 95.27 | 1.120M |
| Mar 21, 2024 | 93.92 | 98.00 | 93.87 | 95.47 | 1.155M |
| Mar 20, 2024 | 93.28 | 94.35 | 92.73 | 93.67 | 1.487M |
| Mar 19, 2024 | 92.44 | 93.46 | 92.26 | 93.07 | 1.315M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.39
Minimum
Mar 23 2020
130.03
Maximum
Jun 01 2021
89.14
Average
84.92
Median
Aug 07 2023
Price Benchmarks
| Air Products & Chemicals Inc | 233.71 |
| Steel Dynamics Inc | 134.16 |
| United States Steel Corp | 37.94 |
| Solitario Resources Corp | 0.677 |
| Paramount Gold Nevada Corp | 0.4424 |
Price Related Metrics
| PE Ratio | 12.92 |
| PS Ratio | 1.254 |
| PEG Ratio | 0.6842 |
| Price to Book Value | 2.081 |
| Price to Free Cash Flow | 21.36 |
| Earnings Yield | 7.74% |
| Market Cap | 11.36B |
| PEGY Ratio | 0.5823 |
| Operating PE Ratio | 10.93 |
| Normalized PE Ratio | 16.89 |