Skip to main content
logo
Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
80.08
+0.27 (0.34%)
At close: Feb 13, 2026, 4:00 PM EST
79.50
-0.58 (-0.72%)
After-hours: Feb 13, 2026, 7:00 PM EST

Eastman Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202679.5280.8779.3680.0880.080.34%1,453,670
Feb 12, 202681.2383.4779.2779.8179.81-1.91%1,586,832
Feb 11, 202680.6982.8880.6981.3681.360.96%1,455,945
Feb 10, 202678.4081.8278.3680.5980.592.82%2,245,855
Feb 9, 202677.2878.7876.6478.3878.381.23%1,663,075
Feb 6, 202676.5078.1076.3977.4377.431.77%1,304,891
Feb 5, 202678.0978.4975.0876.0876.08-3.07%1,897,067
Feb 4, 202676.7079.3176.2278.4978.493.41%3,302,491
Feb 3, 202672.0076.1171.1675.9075.906.18%3,745,224
Feb 2, 202668.9972.2668.3971.4871.483.12%2,174,402
Jan 30, 202670.4772.3867.8269.3269.320.48%3,977,639
Jan 29, 202669.7270.7067.5168.9968.99-0.06%2,246,050
Jan 28, 202669.7170.0068.1469.0369.030.16%2,323,421
Jan 27, 202668.8869.5568.3068.9268.920.04%1,690,571
Jan 26, 202669.2869.2868.3368.8968.890.26%1,441,040
Jan 23, 202668.3369.3168.1568.7168.71-0.35%1,048,665
Jan 22, 202668.6269.6768.1768.9568.950.95%1,387,789
Jan 21, 202667.2268.4766.5068.3068.303.19%1,632,793
Jan 20, 202667.2067.3865.3766.1966.19-3.61%1,981,345
Jan 16, 202669.0169.2068.0768.6768.67-2.22%1,264,218
Jan 15, 202669.8870.4068.6570.2370.231.36%1,228,147
Jan 14, 202668.5069.8367.9869.2969.291.79%1,585,568
Jan 13, 202668.4669.1667.3268.0768.07-0.48%1,040,823
Jan 12, 202668.3469.1267.3268.4068.40-0.52%1,264,171
Jan 9, 202668.6168.9467.5568.7668.76-0.03%1,365,420
Jan 8, 202665.5170.3165.5168.7868.783.82%2,318,006
Jan 7, 202668.1768.5065.8366.2566.25-3.03%1,925,534
Jan 6, 202664.5268.3864.4768.3268.325.51%2,578,338
Jan 5, 202664.0865.7564.0864.7564.750.64%1,387,042
Jan 2, 202664.2164.5563.3164.3464.340.80%809,368
Dec 31, 202563.9664.5963.5763.8363.83-0.78%1,026,432
Dec 30, 202563.5764.4463.4864.3364.330.96%835,547
Dec 29, 202563.5364.0063.0363.7263.720.31%886,477
Dec 26, 202562.8063.5962.5863.5263.521.05%701,815
Dec 24, 202562.4962.9962.4262.8662.860.59%398,709
Dec 23, 202563.4063.6862.2662.4962.49-1.23%1,001,028
Dec 22, 202563.9964.2163.0163.2763.27-0.46%1,398,768
Dec 19, 202562.9063.8462.8663.5663.56-0.92%2,538,651
Dec 18, 202563.8064.9463.7164.1564.150.34%1,022,495
Dec 17, 202563.5665.2563.4063.9363.930.44%1,789,353
Dec 16, 202563.8064.6263.4063.6563.65-0.47%2,041,745
Dec 15, 202564.5864.6962.9863.9563.95-1.80%1,701,941
Dec 12, 202565.8466.1064.7565.1264.28-1.09%2,200,499
Dec 11, 202564.5765.9864.5065.8464.991.35%2,138,316
Dec 10, 202561.2565.0861.0964.9664.126.13%2,018,540
Dec 9, 202560.2961.9960.2061.2160.421.32%2,096,172
Dec 8, 202561.5361.5360.2060.4159.63-1.82%1,708,290
Dec 5, 202561.3362.8460.8161.5360.741.43%1,657,256
Dec 4, 202561.6761.8160.2960.6659.88-1.48%1,552,034
Dec 3, 202560.7462.2060.3561.5760.780.95%1,797,476