Eastman Chemical Co (EMN)
97.50
+1.58
(+1.65%)
USD |
NYSE |
May 03, 16:00
97.49
-0.01
(-0.01%)
After-Hours: 20:00
Eastman Chemical Price: 97.50 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 96.62 | 98.65 | 96.62 | 97.50 | 841000.0 |
| May 02, 2024 | 95.40 | 96.24 | 94.15 | 95.92 | 682355.0 |
| May 01, 2024 | 94.76 | 96.50 | 94.53 | 94.76 | 1.003M |
| Apr 30, 2024 | 96.66 | 96.81 | 94.29 | 94.44 | 886359.0 |
| Apr 29, 2024 | 97.70 | 99.25 | 96.60 | 97.34 | 1.308M |
| Apr 26, 2024 | 96.00 | 97.74 | 94.32 | 95.56 | 1.338M |
| Apr 25, 2024 | 96.04 | 96.25 | 94.85 | 96.13 | 1.632M |
| Apr 24, 2024 | 96.42 | 97.05 | 95.92 | 96.36 | 1.071M |
| Apr 23, 2024 | 96.50 | 97.24 | 96.39 | 96.80 | 648308.0 |
| 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 |
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
89.24
Average
85.17
Median
Dec 09 2022
Price Benchmarks
| Air Products & Chemicals Inc | 245.87 |
| Steel Dynamics Inc | 135.47 |
| United States Steel Corp | 36.47 |
| Solitario Resources Corp | 0.8088 |
| Paramount Gold Nevada Corp | 0.4295 |
Price Related Metrics
| PE Ratio | 12.56 |
| PS Ratio | 1.274 |
| PEG Ratio | 0.33 |
| Price to Book Value | 2.070 |
| Price to Free Cash Flow | 22.44 |
| Earnings Yield | 7.96% |
| Market Cap | 11.47B |
| PEGY Ratio | 0.3038 |
| Operating PE Ratio | 10.86 |
| Normalized PE Ratio | 16.43 |