Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EMN	96.62	98.65	96.62	97.50	1.57	859,678	9,916	96.36	107.83
2024-05-02	Z	EMN	95.40	96.245	94.15	95.92	1.115	682,354	10,100	91.26	108.22
2024-05-01	Z	EMN	94.76	96.495	94.53	94.76	0.29	1,003,482	11,184	88.00	111.80
2024-04-30	Z	EMN	96.66	96.81	94.29	94.44	-2.94	886,357	10,429	94.39	96.25
2024-04-29	Z	EMN	97.70	99.25	96.60	97.34	1.765	1,308,283	12,370	87.75	111.98
2024-04-26	Z	EMN	96.00	97.74	94.32	95.56	-0.59	1,337,743	14,895	94.94	104.55
2024-04-25	Z	EMN	96.04	96.25	94.85	96.13	-0.25	1,631,680	17,142	80.29	107.05
2024-04-24	Z	EMN	96.42	97.05	95.92	96.36	-0.44	1,071,092	13,518	87.33	107.05
2024-04-23	Z	EMN	96.50	97.24	96.39	96.80	-0.235	648,308	10,208	80.49	106.23
2024-04-22	Z	EMN	96.55	97.77	95.81	97.06	0.64	787,285	10,203	96.31	106.47
2024-04-19	Z	EMN	96.12	96.99	96.00	96.42	0.42	698,235	8,979	87.46	97.01
2024-04-18	Z	EMN	96.71	96.71	95.27	96.02	0.03	683,905	9,860	95.13	107.05
2024-04-17	Z	EMN	97.33	97.61	95.92	95.97	-0.47	706,077	8,162	95.36	96.72
2024-04-16	Z	EMN	96.83	97.08	95.75	96.40	-0.895	896,271	13,208	95.97	105.67
2024-04-15	Z	EMN	99.01	99.30	96.45	97.35	-0.63	1,412,855	10,954	96.62	106.38
2024-04-12	Z	EMN	99.30	99.75	97.11	97.98	-2.05	842,459	9,867	96.75	105.00
2024-04-11	Z	EMN	100.86	101.36	99.31	100.02	-0.63	770,022	10,293	99.36	109.90
2024-04-10	Z	EMN	101.07	101.27	99.42	100.65	-1.27	968,207	12,440	99.34	112.89
2024-04-09	Z	EMN	101.52	102.36	100.45	101.95	1.42	813,925	11,433	100.41	104.12
2024-04-08	Z	EMN	100.24	100.8973	99.96	100.53	0.72	799,543	8,844	99.87	101.26
2024-04-05	Z	EMN	99.61	100.16	98.8026	99.83	0.205	614,864	8,719	99.13	100.52
2024-04-04	Z	EMN	102.71	102.71	99.29	99.67	-2.37	782,871	10,891	98.16	118.56
2024-04-03	Z	EMN	100.78	102.16	100.33	102.02	1.61	969,876	10,845	99.00	102.46
2024-04-02	Z	EMN	100.19	100.75	99.51	100.43	0.12	1,097,486	10,347	99.72	101.11
2024-04-01	Z	EMN	100.25	100.53	99.43	100.30	0.10	550,358	7,703	99.53	100.87
2024-03-29	Z	EMN	99.97	100.61	99.21	100.22	0.63	0	0	99.43	101.00
2024-03-28	Z	EMN	99.97	100.61	99.21	100.22	0.63	1,023,103	10,849	99.43	101.00
2024-03-27	Z	EMN	99.19	99.86	98.535	99.58	1.25	889,230	10,542	97.55	102.12
2024-03-26	Z	EMN	99.50	100.37	97.98	98.32	-0.94	1,782,616	18,379	97.21	108.31
2024-03-25	Z	EMN	95.73	99.53	95.685	99.26	3.98	2,066,358	20,989	98.90	108.02
2024-03-22	Z	EMN	95.87	96.95	95.27	95.27	-0.199	1,119,659	10,527	94.57	95.89
2024-03-21	Z	EMN	93.92	98.00	93.87	95.47	1.76	1,154,690	9,880	95.48	96.78
2024-03-20	Z	EMN	93.28	94.35	92.73	93.67	0.58	1,487,412	8,765	93.67	96.33
2024-03-19	Z	EMN	92.44	93.455	92.26	93.07	0.735	1,315,250	7,698	91.99	101.85
2024-03-18	Z	EMN	92.51	92.67	91.60	92.30		1,682,808	8,020	86.09	93.11
2024-03-15	Z	EMN	91.02	92.945	90.83	92.30	1.11	1,878,816	12,157	82.63	102.03
2024-03-14	Z	EMN	90.95	91.58	89.40	91.21	-0.98	2,428,738	15,684	90.39	91.72
2024-03-13	Z	EMN	92.35	93.24	92.00	93.02	1.04	1,635,585	11,506	92.59	93.68
2024-03-12	Z	EMN	91.75	92.5575	91.4652	92.04	0.39	1,064,568	10,407	90.58	93.42
2024-03-11	Z	EMN	89.93	92.36	89.77	91.67	1.82	1,192,241	11,956	91.60	95.30
2024-03-08	Z	EMN	89.73	89.93	88.95	89.82	0.64	953,663	9,779	89.28	90.36
2024-03-07	Z	EMN	87.75	89.50	87.62	89.20	2.105	1,574,783	7,918	79.66	97.57
2024-03-06	Z	EMN	88.23	88.53	86.70	87.09	-0.215	1,034,985	7,508	81.76	96.13
2024-03-05	Z	EMN	87.40	88.39	86.91	87.30	-0.88	912,811	9,101	86.86	97.57
2024-03-04	Z	EMN	86.83	88.91	86.83	88.21	1.10	989,070	9,920	82.44	91.00
2024-03-01	Z	EMN	87.815	88.0499	86.91	87.055	-0.685	727,211	8,576	79.03	87.49
2024-02-29	Z	EMN	87.19	87.97	86.59	87.74	1.23	1,131,894	8,137	78.93	96.47
2024-02-28	Z	EMN	85.66	86.80	85.28	86.49	0.33	605,351	6,687	82.43	89.12
2024-02-27	Z	EMN	87.00	87.39	85.93	86.15	-0.375	551,592	5,512	77.74	93.49
2024-02-26	Z	EMN	86.22	87.05	85.77	86.54	-0.07	761,445	7,090	86.22	87.03
2024-02-23	Z	EMN	86.65	87.22	86.445	86.61	0.20	521,753	6,006	85.96	87.01
2024-02-22	Z	EMN	85.62	86.64	85.565	86.41	0.697	668,495	7,615	77.74	94.28
2024-02-21	Z	EMN	84.37	85.86	83.835	85.71	1.215	701,301	7,470	84.61	94.68
2024-02-20	Z	EMN	84.50	84.93	83.72	84.51	-0.665	823,050	6,890	82.43	87.67
2024-02-19	Z	EMN	85.12	86.65	85.04	85.19	-0.055	0	0	77.28	97.02
2024-02-16	Z	EMN	85.12	86.65	85.04	85.19	-0.055	840,538	8,831	77.28	97.02
2024-02-15	Z	EMN	83.38	85.45	83.38	85.25	3.12	854,087	10,181	72.42	93.19
2024-02-14	Z	EMN	82.68	83.00	81.76	82.12		846,500	10,224	74.13	90.42
2024-02-13	Z	EMN	82.06	82.44	81.00	82.12	-1.70	884,113	10,535	79.00	83.24
2024-02-12	Z	EMN	82.47	84.36	82.44	83.82	1.48	823,693	9,420	82.71	89.26
2024-02-09	Z	EMN	82.87	82.87	81.90	82.34	-0.66	784,166	10,099	81.79	82.57
2024-02-08	Z	EMN	82.94	83.085	81.95	82.99	0.02	1,059,281	8,357	75.41	83.49
2024-02-07	Z	EMN	83.00	83.2775	82.39	82.97	0.36	1,148,563	8,159	74.08	93.19
2024-02-06	Z	EMN	82.75	83.57	82.03	82.61	0.11	1,490,555	14,423	74.85	90.80