Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 101.33 | 0.51 | 0.51% | 100.60 | 101.35 | 99.52 | 998,089 |
| May 30 2024 | 100.82 | 2.37 | 2.41% | 98.56 | 100.86 | 98.02 | 638,960 |
| May 29 2024 | 98.45 | -2.28 | -2.26% | 99.85 | 100.23 | 98.2501 | 613,847 |
| May 28 2024 | 100.73 | 0.50 | 0.50% | 100.36 | 101.06 | 100.0601 | 534,606 |
| May 24 2024 | 100.23 | 1.18 | 1.19% | 99.71 | 100.24 | 99.465 | 316,331 |
| May 23 2024 | 99.05 | -0.37 | -0.37% | 101.31 | 101.31 | 98.73 | 577,790 |
| May 22 2024 | 99.42 | -0.53 | -0.53% | 99.18 | 99.88 | 98.55 | 521,488 |
| May 21 2024 | 99.95 | -0.66 | -0.66% | 100.34 | 100.50 | 99.53 | 488,947 |
| May 20 2024 | 100.61 | 0.23 | 0.23% | 100.32 | 100.78 | 100.062 | 466,462 |
| May 17 2024 | 100.38 | 0.31 | 0.31% | 100.63 | 100.98 | 100.07 | 512,507 |
| May 16 2024 | 100.07 | -0.74 | -0.73% | 100.70 | 101.035 | 99.98 | 645,189 |
| May 15 2024 | 100.81 | 0.08 | 0.08% | 101.17 | 101.61 | 100.25 | 696,220 |
| May 14 2024 | 100.73 | -0.29 | -0.29% | 101.25 | 101.59 | 100.44 | 702,601 |
| May 13 2024 | 101.02 | -0.01 | -0.01% | 101.59 | 101.97 | 100.7894 | 617,665 |
| May 10 2024 | 101.03 | -0.06 | -0.06% | 101.27 | 101.74 | 101.01 | 935,711 |
| May 09 2024 | 101.09 | 0.33 | 0.33% | 100.85 | 101.58 | 100.42 | 970,374 |
| May 08 2024 | 100.76 | 0.13 | 0.13% | 99.97 | 101.26 | 99.77 | 775,397 |
| May 07 2024 | 100.63 | 1.88 | 1.90% | 99.36 | 101.19 | 99.24 | 1,100,803 |
| May 06 2024 | 98.75 | 1.25 | 1.28% | 98.00 | 98.76 | 97.80 | 618,454 |
| May 03 2024 | 97.50 | 1.58 | 1.65% | 96.46 | 98.65 | 96.46 | 856,626 |
| May 02 2024 | 95.92 | 1.16 | 1.22% | 95.40 | 96.245 | 94.15 | 682,353 |
| May 01 2024 | 94.76 | 0.32 | 0.34% | 94.76 | 96.495 | 94.53 | 1,003,486 |
| Apr 30 2024 | 94.44 | -2.90 | -2.98% | 96.66 | 96.81 | 94.29 | 886,359 |
| Apr 29 2024 | 97.34 | 1.78 | 1.86% | 97.70 | 99.25 | 96.60 | 1,308,283 |
| Apr 26 2024 | 95.56 | -0.57 | -0.59% | 96.00 | 97.74 | 94.32 | 1,337,744 |
| Apr 25 2024 | 96.13 | -0.23 | -0.24% | 96.11 | 96.25 | 94.85 | 1,624,248 |
| Apr 24 2024 | 96.36 | -0.44 | -0.45% | 96.42 | 97.05 | 95.92 | 1,071,092 |
| Apr 23 2024 | 96.80 | -0.26 | -0.27% | 96.50 | 97.24 | 96.39 | 648,308 |
| Apr 22 2024 | 97.06 | 0.64 | 0.66% | 96.55 | 97.77 | 95.81 | 787,286 |
| Apr 19 2024 | 96.42 | 0.40 | 0.42% | 96.12 | 96.99 | 96.00 | 698,235 |
| Apr 18 2024 | 96.02 | 0.05 | 0.05% | 96.71 | 96.71 | 95.27 | 683,905 |
| Apr 17 2024 | 95.97 | -0.43 | -0.45% | 97.33 | 97.61 | 95.92 | 706,076 |
| Apr 16 2024 | 96.40 | -0.92 | -0.95% | 95.96 | 97.06 | 95.82 | 875,925 |
| Apr 15 2024 | 97.32 | -0.66 | -0.67% | 98.91 | 99.30 | 96.45 | 1,412,855 |
| Apr 12 2024 | 97.98 | -2.04 | -2.04% | 99.30 | 99.75 | 97.11 | 842,459 |
| Apr 11 2024 | 100.02 | -0.63 | -0.63% | 100.86 | 101.36 | 99.31 | 769,204 |
| Apr 10 2024 | 100.65 | -1.30 | -1.28% | 100.995 | 101.27 | 99.42 | 947,877 |
| Apr 09 2024 | 101.95 | 1.42 | 1.41% | 101.52 | 102.36 | 100.45 | 813,925 |
| Apr 08 2024 | 100.53 | 0.70 | 0.70% | 100.00 | 100.8973 | 99.96 | 799,543 |
| Apr 05 2024 | 99.83 | 0.16 | 0.16% | 99.61 | 100.16 | 98.8026 | 608,799 |
| Apr 04 2024 | 99.67 | -2.35 | -2.30% | 102.71 | 102.71 | 99.29 | 782,771 |
| Apr 03 2024 | 102.02 | 1.59 | 1.58% | 100.78 | 102.16 | 100.30 | 969,876 |
| Apr 02 2024 | 100.43 | 0.13 | 0.13% | 100.235 | 100.75 | 99.51 | 1,083,259 |
| Apr 01 2024 | 100.30 | 0.08 | 0.08% | 100.25 | 100.53 | 99.43 | 549,804 |
| Mar 28 2024 | 100.22 | 0.64 | 0.64% | 99.97 | 100.61 | 99.21 | 1,021,319 |
| Mar 27 2024 | 99.58 | 1.26 | 1.28% | 99.19 | 99.86 | 98.535 | 889,230 |
| Mar 26 2024 | 98.32 | -0.94 | -0.95% | 99.50 | 100.37 | 97.98 | 1,782,616 |
| Mar 25 2024 | 99.26 | 3.99 | 4.19% | 95.73 | 99.53 | 95.685 | 2,066,352 |
| Mar 22 2024 | 95.27 | -0.20 | -0.21% | 95.87 | 96.95 | 95.27 | 1,116,679 |
| Mar 21 2024 | 95.47 | 1.80 | 1.92% | 93.92 | 98.00 | 93.69 | 1,154,687 |
| Mar 20 2024 | 93.67 | 0.60 | 0.64% | 93.28 | 94.35 | 92.73 | 1,487,412 |
| Mar 19 2024 | 93.07 | 0.77 | 0.83% | 92.44 | 93.455 | 92.26 | 1,314,952 |
| Mar 18 2024 | 92.30 | 0.00 | 0.00% | 92.51 | 92.67 | 91.60 | 1,682,808 |
| Mar 15 2024 | 92.30 | 1.09 | 1.20% | 91.02 | 92.945 | 90.83 | 1,860,100 |
| Mar 14 2024 | 91.21 | -1.81 | -1.95% | 90.95 | 91.58 | 89.40 | 2,428,738 |
| Mar 13 2024 | 93.02 | 0.98 | 1.06% | 92.35 | 93.24 | 92.00 | 1,635,584 |
| Mar 12 2024 | 92.04 | 0.37 | 0.40% | 91.75 | 92.5575 | 91.4652 | 1,064,568 |
| Mar 11 2024 | 91.67 | 1.85 | 2.06% | 90.00 | 92.36 | 89.77 | 1,192,241 |
| Mar 08 2024 | 89.82 | 0.62 | 0.70% | 89.73 | 89.93 | 88.95 | 953,663 |
| Mar 07 2024 | 89.20 | 2.11 | 2.42% | 87.75 | 89.50 | 87.62 | 1,574,783 |
| Mar 06 2024 | 87.09 | -0.21 | -0.24% | 88.23 | 88.53 | 86.70 | 1,031,835 |
| Mar 05 2024 | 87.30 | -0.91 | -1.03% | 87.40 | 88.39 | 86.91 | 1,080,918 |
