Eastman Chemical Co (EMN)
100.07
-0.74
(-0.73%)
USD |
NYSE |
May 16, 16:00
100.07
0.00 (0.00%)
Pre-Market: 20:00
Eastman Chemical Price: 100.07 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 100.70 | 101.04 | 99.98 | 100.07 | 644235.0 |
May 15, 2024 | 101.17 | 101.61 | 100.25 | 100.81 | 696220.0 |
May 14, 2024 | 101.25 | 101.59 | 100.44 | 100.73 | 702601.0 |
May 13, 2024 | 101.59 | 101.97 | 100.79 | 101.02 | 617765.0 |
May 10, 2024 | 101.27 | 101.74 | 101.01 | 101.03 | 935711.0 |
May 09, 2024 | 100.85 | 101.58 | 100.42 | 101.09 | 970378.0 |
May 08, 2024 | 99.97 | 101.26 | 99.77 | 100.76 | 775397.0 |
May 07, 2024 | 99.36 | 101.19 | 99.36 | 100.63 | 1.101M |
May 06, 2024 | 98.00 | 98.76 | 97.80 | 98.75 | 618454.0 |
May 03, 2024 | 96.62 | 98.65 | 96.62 | 97.50 | 859678.0 |
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 |
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
89.43
Average
85.46
Median
Dec 01 2023
Price Benchmarks
Air Products & Chemicals Inc | 257.04 |
Steel Dynamics Inc | 134.95 |
United States Steel Corp | 37.35 |
Solitario Resources Corp | 0.92 |
Paramount Gold Nevada Corp | 0.6266 |
Price Related Metrics
PE Ratio | 12.90 |
PS Ratio | 1.307 |
PEG Ratio | 0.3387 |
Price to Book Value | 2.125 |
Price to Free Cash Flow | 23.03 |
Earnings Yield | 7.75% |
Market Cap | 11.77B |
PEGY Ratio | 0.3124 |
Operating PE Ratio | 11.15 |
Normalized PE Ratio | 16.86 |