Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
71.20
-1.30 (-1.79%)
At close: Mar 27, 2026, 4:00 PM EDT
70.00
-1.20 (-1.69%)
After-hours: Mar 27, 2026, 7:49 PM EDT
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.94 | 72.52 | 70.85 | 71.20 | 71.20 | -1.79% | 1,573,315 |
| Mar 26, 2026 | 70.53 | 72.59 | 70.38 | 72.50 | 72.50 | 1.54% | 1,292,998 |
| Mar 25, 2026 | 70.55 | 71.64 | 70.03 | 71.40 | 71.40 | 2.07% | 993,356 |
| Mar 24, 2026 | 67.28 | 70.69 | 67.11 | 69.95 | 69.95 | 2.85% | 1,010,571 |
| Mar 23, 2026 | 66.99 | 68.88 | 66.70 | 68.01 | 68.01 | 4.10% | 1,384,137 |
| Mar 20, 2026 | 68.86 | 69.17 | 64.59 | 65.33 | 65.33 | -4.99% | 4,766,790 |
| Mar 19, 2026 | 67.88 | 68.89 | 67.18 | 68.76 | 68.76 | -0.22% | 2,075,856 |
| Mar 18, 2026 | 71.00 | 71.70 | 68.85 | 68.91 | 68.91 | -3.31% | 2,245,045 |
| Mar 17, 2026 | 70.27 | 72.19 | 69.64 | 71.27 | 71.27 | 2.44% | 1,374,842 |
| Mar 16, 2026 | 69.60 | 70.99 | 69.51 | 69.57 | 69.57 | 0.46% | 1,435,770 |
| Mar 13, 2026 | 71.47 | 72.28 | 69.18 | 69.25 | 69.25 | -1.90% | 1,603,218 |
| Mar 12, 2026 | 67.67 | 70.78 | 66.36 | 70.59 | 69.75 | 4.24% | 3,002,266 |
| Mar 11, 2026 | 69.15 | 69.54 | 67.06 | 67.72 | 66.91 | -2.17% | 1,562,358 |
| Mar 10, 2026 | 70.05 | 70.86 | 69.00 | 69.22 | 68.40 | -0.55% | 1,596,598 |
| Mar 9, 2026 | 69.30 | 70.67 | 67.00 | 69.60 | 68.77 | -1.04% | 2,370,562 |
| Mar 6, 2026 | 70.85 | 71.54 | 69.20 | 70.33 | 69.49 | -2.56% | 1,257,347 |
| Mar 5, 2026 | 73.45 | 75.34 | 71.69 | 72.18 | 71.32 | -1.73% | 1,526,179 |
| Mar 4, 2026 | 75.18 | 75.18 | 73.13 | 73.45 | 72.58 | -0.96% | 1,404,124 |
| Mar 3, 2026 | 72.66 | 74.55 | 71.31 | 74.16 | 73.28 | -1.49% | 1,618,633 |
| Mar 2, 2026 | 74.09 | 76.00 | 71.59 | 75.28 | 74.38 | -0.30% | 1,732,771 |
| Feb 27, 2026 | 74.09 | 75.76 | 73.54 | 75.51 | 74.61 | 0.39% | 1,231,197 |
| Feb 26, 2026 | 76.02 | 76.99 | 74.09 | 75.22 | 74.32 | -0.33% | 1,235,353 |
| Feb 25, 2026 | 77.28 | 78.07 | 74.88 | 75.47 | 74.57 | -2.14% | 1,257,133 |
| Feb 24, 2026 | 76.84 | 77.98 | 76.40 | 77.12 | 76.20 | 0.72% | 1,111,930 |
| Feb 23, 2026 | 78.02 | 79.10 | 75.90 | 76.57 | 75.66 | -3.27% | 1,324,718 |
| Feb 20, 2026 | 77.77 | 79.79 | 76.92 | 79.16 | 78.22 | 1.46% | 1,375,641 |
| Feb 19, 2026 | 79.54 | 80.30 | 77.26 | 78.02 | 77.09 | -2.79% | 1,558,343 |
| Feb 18, 2026 | 79.73 | 81.14 | 79.46 | 80.26 | 79.30 | 1.45% | 1,502,478 |
| Feb 17, 2026 | 80.29 | 80.35 | 78.61 | 79.11 | 78.17 | -1.21% | 1,155,363 |
| Feb 13, 2026 | 79.52 | 80.87 | 79.36 | 80.08 | 79.13 | 0.34% | 1,453,671 |
| Feb 12, 2026 | 81.23 | 83.47 | 79.27 | 79.81 | 78.86 | -1.91% | 1,586,917 |
| Feb 11, 2026 | 80.69 | 82.88 | 80.69 | 81.36 | 80.39 | 0.96% | 1,530,948 |
| Feb 10, 2026 | 78.40 | 81.82 | 78.36 | 80.59 | 79.63 | 2.82% | 2,246,203 |
| Feb 9, 2026 | 77.28 | 78.78 | 76.64 | 78.38 | 77.45 | 1.23% | 1,663,782 |
| Feb 6, 2026 | 76.50 | 78.10 | 76.39 | 77.43 | 76.51 | 1.77% | 1,305,044 |
| Feb 5, 2026 | 78.09 | 78.49 | 75.08 | 76.08 | 75.17 | -3.07% | 1,897,335 |
| Feb 4, 2026 | 76.70 | 79.31 | 76.22 | 78.49 | 77.56 | 3.41% | 3,302,832 |
| Feb 3, 2026 | 72.00 | 76.11 | 71.16 | 75.90 | 75.00 | 6.18% | 3,762,614 |
| Feb 2, 2026 | 68.99 | 72.26 | 68.39 | 71.48 | 70.63 | 3.12% | 2,253,085 |
| Jan 30, 2026 | 70.47 | 72.38 | 67.82 | 69.32 | 68.50 | 0.48% | 3,977,724 |
| Jan 29, 2026 | 69.72 | 70.70 | 67.51 | 68.99 | 68.17 | -0.06% | 2,278,188 |
| Jan 28, 2026 | 69.71 | 70.00 | 68.14 | 69.03 | 68.21 | 0.16% | 2,323,534 |
| Jan 27, 2026 | 68.88 | 69.55 | 68.30 | 68.92 | 68.10 | 0.04% | 1,697,875 |
| Jan 26, 2026 | 69.28 | 69.28 | 68.33 | 68.89 | 68.07 | 0.26% | 1,442,616 |
| Jan 23, 2026 | 68.33 | 69.31 | 68.15 | 68.71 | 67.89 | -0.35% | 1,060,390 |
| Jan 22, 2026 | 68.62 | 69.67 | 68.17 | 68.95 | 68.13 | 0.95% | 1,390,421 |
| Jan 21, 2026 | 67.22 | 68.47 | 66.50 | 68.30 | 67.49 | 3.19% | 1,639,909 |
| Jan 20, 2026 | 67.20 | 67.38 | 65.37 | 66.19 | 65.40 | -3.61% | 1,986,757 |
| Jan 16, 2026 | 69.01 | 69.20 | 68.07 | 68.67 | 67.85 | -2.22% | 1,284,844 |
| Jan 15, 2026 | 69.88 | 70.40 | 68.65 | 70.23 | 69.39 | 1.36% | 1,230,440 |