Eastman Chemical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	91.27	92.70	91.22	91.74	91.74	0.25%	1,080,470
Dec 26, 2024	91.01	91.91	90.92	91.51	91.51	-0.07%	695,134
Dec 24, 2024	91.13	91.72	90.82	91.57	91.57	0.39%	309,244
Dec 23, 2024	91.33	92.12	90.28	91.21	91.21	-0.60%	1,175,451
Dec 20, 2024	89.33	92.17	88.88	91.76	91.76	1.92%	2,504,087
Dec 19, 2024	91.22	92.27	90.00	90.03	90.03	-1.01%	1,156,415
Dec 18, 2024	94.79	95.62	90.86	90.95	90.95	-4.61%	1,284,418
Dec 17, 2024	95.77	97.28	94.99	95.35	95.35	-1.15%	1,401,904
Dec 16, 2024	97.10	97.83	96.25	96.46	96.46	-2.07%	1,141,777
Dec 13, 2024	98.98	99.31	97.91	98.50	97.66	-1.24%	1,430,816
Dec 12, 2024	99.20	100.43	99.04	99.74	98.89	0.41%	1,412,191
Dec 11, 2024	99.60	100.12	98.86	99.33	98.48	0.01%	1,496,797
Dec 10, 2024	99.92	100.45	98.18	99.32	98.47	-0.76%	1,394,865
Dec 9, 2024	102.09	102.54	99.93	100.08	99.23	-0.98%	1,268,774
Dec 6, 2024	102.48	102.58	100.55	101.07	100.21	-0.43%	1,309,228
Dec 5, 2024	101.81	102.71	101.06	101.51	100.64	-0.42%	1,295,721
Dec 4, 2024	102.18	102.66	100.82	101.94	101.07	-0.97%	1,314,963
Dec 3, 2024	104.88	104.88	102.70	102.94	102.06	-1.28%	844,538
Dec 2, 2024	104.88	105.22	103.40	104.27	103.38	-0.43%	835,222
Nov 29, 2024	103.80	105.04	103.49	104.72	103.83	0.47%	498,661
Nov 27, 2024	104.71	106.14	103.82	104.23	103.34	-0.70%	716,798
Nov 26, 2024	105.84	106.20	104.35	104.97	104.07	-0.82%	991,107
Nov 25, 2024	106.33	107.50	105.72	105.84	104.94	0.24%	1,092,878
Nov 22, 2024	103.79	105.84	103.70	105.59	104.69	1.92%	1,009,573
Nov 21, 2024	101.35	103.72	100.53	103.60	102.72	2.20%	1,249,431
Nov 20, 2024	101.16	101.56	100.56	101.37	100.51	0.04%	1,788,167
Nov 19, 2024	102.67	103.18	101.19	101.33	100.47	-2.58%	851,768
Nov 18, 2024	102.63	104.11	102.51	104.01	103.12	2.36%	1,180,561
Nov 15, 2024	101.01	102.06	100.80	101.61	100.74	0.85%	990,039
Nov 14, 2024	100.76	101.41	100.11	100.75	99.89	-0.02%	1,026,608
Nov 13, 2024	100.60	102.14	100.51	100.77	99.91	0.28%	832,377
Nov 12, 2024	101.55	102.34	100.33	100.49	99.63	-1.84%	1,023,772
Nov 11, 2024	101.67	103.09	100.92	102.37	101.50	0.89%	1,108,108
Nov 8, 2024	102.60	102.94	101.16	101.47	100.60	-2.00%	1,116,479
Nov 7, 2024	103.64	104.81	103.03	103.54	102.66	-0.14%	1,527,597
Nov 6, 2024	105.00	105.03	102.49	103.68	102.80	2.78%	1,751,831
Nov 5, 2024	99.08	100.92	98.17	100.88	100.02	0.83%	1,127,746
Nov 4, 2024	101.87	102.39	99.93	100.05	99.20	-1.02%	1,196,609
Nov 1, 2024	102.00	104.54	100.00	101.08	100.22	-3.82%	1,789,392
Oct 31, 2024	104.94	105.79	104.38	105.09	104.19	0.10%	1,318,199
Oct 30, 2024	105.32	106.90	104.84	104.99	104.09	0.14%	693,221
Oct 29, 2024	105.60	106.33	104.68	104.84	103.95	-1.74%	634,797
Oct 28, 2024	106.34	106.86	105.69	106.70	105.79	1.20%	692,419
Oct 25, 2024	106.85	107.02	105.24	105.43	104.53	-1.21%	603,275
Oct 24, 2024	107.73	108.03	106.03	106.72	105.81	-0.24%	637,908
Oct 23, 2024	106.50	107.54	105.82	106.98	106.07	-0.07%	745,655
Oct 22, 2024	107.46	107.78	106.45	107.06	106.15	-0.70%	848,944
Oct 21, 2024	108.68	108.97	106.98	107.82	106.90	-0.94%	513,773
Oct 18, 2024	110.00	110.05	108.18	108.84	107.91	-0.56%	872,352
Oct 17, 2024	109.33	109.53	107.98	109.45	108.52	0.67%	610,576
Oct 16, 2024	108.87	110.88	108.47	108.72	107.79	-1.45%	952,187
Oct 15, 2024	110.39	111.79	109.68	110.32	109.38	-0.08%	934,592
Oct 14, 2024	109.88	110.75	109.31	110.41	109.47	-0.14%	873,605
Oct 11, 2024	110.42	111.25	110.42	110.57	109.63	0.42%	523,498
Oct 10, 2024	109.72	110.77	109.09	110.11	109.17	0.36%	495,338
Oct 9, 2024	108.38	110.12	107.83	109.72	108.78	1.34%	567,716
Oct 8, 2024	108.27	108.93	106.90	108.27	107.35	-0.92%	1,071,471
Oct 7, 2024	108.59	109.43	107.80	109.27	108.34	0.25%	820,335
Oct 4, 2024	109.41	109.85	107.95	109.00	108.07	0.99%	764,000
Oct 3, 2024	109.47	109.69	107.47	107.93	107.01	-2.02%	1,004,797
Oct 2, 2024	110.36	110.87	109.70	110.15	109.21	-0.43%	537,404
Oct 1, 2024	112.01	112.01	110.00	110.63	109.69	-1.18%	877,904
Sep 30, 2024	112.30	113.03	110.90	111.95	111.00	-0.38%	729,530
Sep 27, 2024	114.24	114.50	112.09	112.38	111.42	-1.22%	836,054
Sep 26, 2024	111.93	114.16	111.86	113.77	112.80	3.12%	878,173
Sep 25, 2024	111.43	111.43	109.85	110.33	109.39	-0.23%	600,894
Sep 24, 2024	108.78	111.12	108.76	110.58	109.64	2.38%	1,659,996
Sep 23, 2024	107.35	108.14	106.77	108.01	107.09	1.29%	884,129
Sep 20, 2024	107.34	107.34	105.82	106.63	105.72	-1.51%	1,442,454
Sep 19, 2024	108.72	108.81	107.08	108.26	107.34	1.77%	1,053,549
Sep 18, 2024	106.04	108.04	105.63	106.38	105.47	0.42%	903,114
Sep 17, 2024	105.91	107.11	105.40	105.93	105.03	0.52%	1,041,645
Sep 16, 2024	102.84	105.88	102.84	105.38	104.48	2.21%	1,170,043
Sep 13, 2024	100.45	103.18	100.45	103.10	101.44	3.49%	1,049,270
Sep 12, 2024	98.80	99.76	97.63	99.62	98.02	0.70%	847,584
Sep 11, 2024	98.19	99.02	96.05	98.93	97.34	0.75%	799,192
Sep 10, 2024	98.26	98.26	96.93	98.19	96.61	0.18%	548,435
Sep 9, 2024	97.47	98.94	97.37	98.01	96.43	0.86%	1,274,447
Sep 6, 2024	97.67	98.87	96.54	97.17	95.61	-0.86%	1,593,493
Sep 5, 2024	99.39	99.39	97.64	98.01	96.43	-1.24%	796,684
Sep 4, 2024	100.25	101.40	99.15	99.24	97.64	-1.05%	739,535
Sep 3, 2024	101.04	102.31	99.54	100.29	98.68	-2.03%	947,210
Aug 30, 2024	101.27	102.55	100.82	102.37	100.72	1.36%	808,987
Aug 29, 2024	100.60	101.86	99.53	101.00	99.38	0.94%	496,136
Aug 28, 2024	100.21	100.84	99.53	100.06	98.45	-0.56%	749,017
Aug 27, 2024	100.84	100.97	100.07	100.62	99.00	-0.41%	410,675
Aug 26, 2024	101.40	102.40	100.93	101.03	99.40	0.23%	413,219
Aug 23, 2024	99.32	101.57	98.90	100.80	99.18	2.10%	407,197
Aug 22, 2024	99.06	99.77	98.39	98.73	97.14	-0.30%	370,268
Aug 21, 2024	98.10	99.36	97.90	99.03	97.44	1.76%	645,544
Aug 20, 2024	97.41	97.89	96.96	97.32	95.75	-0.29%	492,833
Aug 19, 2024	97.87	98.08	97.17	97.60	96.03	-0.15%	570,938
Aug 16, 2024	98.15	98.21	96.80	97.75	96.18	-0.66%	652,820
Aug 15, 2024	96.96	98.84	96.93	98.40	96.82	2.92%	655,975
Aug 14, 2024	95.91	96.30	95.15	95.61	94.07	-0.02%	820,158
Aug 13, 2024	95.13	96.09	94.36	95.63	94.09	1.12%	774,721
Aug 12, 2024	95.03	95.56	94.09	94.57	93.05	-0.52%	971,227
Aug 9, 2024	95.55	95.90	94.60	95.06	93.53	-0.42%	705,647
Aug 8, 2024	94.61	95.53	94.49	95.46	93.92	1.75%	679,852
Aug 7, 2024	96.23	97.35	93.72	93.82	92.31	-1.70%	1,318,233