Eastman Chemical Co (EMN)
105.59
+1.99
(+1.92%)
USD |
NYSE |
Nov 22, 16:00
105.91
+0.32
(+0.30%)
After-Hours: 20:00
Eastman Chemical Price: 105.59 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 103.81 | 105.84 | 103.70 | 105.59 | 993832.0 |
| Nov 21, 2024 | 101.35 | 103.72 | 100.52 | 103.60 | 1.249M |
| Nov 20, 2024 | 101.16 | 101.56 | 100.56 | 101.37 | 1.788M |
| Nov 19, 2024 | 102.67 | 103.18 | 101.19 | 101.33 | 851768.0 |
| Nov 18, 2024 | 102.63 | 104.11 | 102.51 | 104.01 | 1.181M |
| Nov 15, 2024 | 101.01 | 102.06 | 100.80 | 101.61 | 990039.0 |
| Nov 14, 2024 | 100.76 | 101.41 | 100.11 | 100.75 | 1.027M |
| Nov 13, 2024 | 100.60 | 102.14 | 100.51 | 100.77 | 832377.0 |
| Nov 12, 2024 | 101.55 | 102.34 | 100.33 | 100.49 | 1.024M |
| Nov 11, 2024 | 101.74 | 103.09 | 100.92 | 102.37 | 1.108M |
| Nov 08, 2024 | 102.60 | 102.94 | 101.16 | 101.47 | 1.116M |
| Nov 07, 2024 | 103.64 | 104.80 | 103.03 | 103.54 | 1.528M |
| Nov 06, 2024 | 105.00 | 105.03 | 102.49 | 103.68 | 1.752M |
| Nov 05, 2024 | 99.08 | 100.92 | 98.17 | 100.88 | 1.128M |
| Nov 04, 2024 | 101.87 | 102.38 | 99.93 | 100.05 | 1.197M |
| Nov 01, 2024 | 102.00 | 104.54 | 100.00 | 101.08 | 1.789M |
| Oct 31, 2024 | 104.94 | 105.79 | 104.38 | 105.09 | 1.318M |
| Oct 30, 2024 | 105.32 | 106.90 | 104.84 | 104.99 | 693221.0 |
| Oct 29, 2024 | 105.60 | 106.33 | 104.68 | 104.84 | 634797.0 |
| Oct 28, 2024 | 106.34 | 106.86 | 105.69 | 106.70 | 692419.0 |
| Oct 25, 2024 | 106.85 | 107.02 | 105.24 | 105.43 | 603275.0 |
| Oct 24, 2024 | 107.73 | 108.03 | 106.03 | 106.72 | 637908.0 |
| Oct 23, 2024 | 106.50 | 107.54 | 105.82 | 106.98 | 745655.0 |
| Oct 22, 2024 | 107.46 | 107.78 | 106.45 | 107.06 | 848944.0 |
| Oct 21, 2024 | 108.68 | 108.96 | 106.98 | 107.82 | 513773.0 |
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
92.45
Average
90.78
Median
Jul 07 2022
Price Benchmarks
| Century Aluminum Co | 22.48 |
| Friedman Industries Inc | 15.08 |
| Solitario Resources Corp | 0.5959 |
| Golden Minerals Co | 0.2731 |
| Paramount Gold Nevada Corp | 0.401 |
Price Related Metrics
| PE Ratio | 14.14 |
| PS Ratio | 1.338 |
| PEG Ratio | 0.2679 |
| Price to Book Value | 2.165 |
| Price to Free Cash Flow | 21.02 |
| Earnings Yield | 7.07% |
| Market Cap | 12.24B |
| PEGY Ratio | 0.2532 |
| Operating PE Ratio | 10.58 |
| Normalized PE Ratio | 18.22 |