Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
88.92
-0.63 (-0.70%)
Mar 27, 2025, 4:00 PM EST - Market closed
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 89.01 | 89.55 | 87.78 | 88.92 | 88.92 | -0.70% | 1,169,794 |
| Mar 26, 2025 | 89.73 | 90.31 | 89.00 | 89.55 | 89.55 | 0.24% | 865,429 |
| Mar 25, 2025 | 90.25 | 90.95 | 89.06 | 89.34 | 89.34 | -0.83% | 1,437,936 |
| Mar 24, 2025 | 89.35 | 90.63 | 88.57 | 90.09 | 90.09 | 1.58% | 1,291,531 |
| Mar 21, 2025 | 88.67 | 89.38 | 87.42 | 88.69 | 88.69 | -1.32% | 2,390,050 |
| Mar 20, 2025 | 90.32 | 91.27 | 89.50 | 89.88 | 89.88 | -1.64% | 998,198 |
| Mar 19, 2025 | 91.17 | 92.19 | 90.76 | 91.38 | 91.38 | 0.12% | 1,006,659 |
| Mar 18, 2025 | 90.99 | 91.88 | 90.33 | 91.27 | 91.27 | 0.12% | 875,344 |
| Mar 17, 2025 | 89.68 | 91.67 | 89.68 | 91.16 | 91.16 | 0.09% | 1,133,263 |
| Mar 14, 2025 | 91.41 | 92.06 | 90.26 | 91.08 | 91.08 | 0.60% | 921,512 |
| Mar 13, 2025 | 92.41 | 94.11 | 89.61 | 90.54 | 89.72 | -2.02% | 1,106,617 |
| Mar 12, 2025 | 95.01 | 95.71 | 92.33 | 92.41 | 91.58 | -2.24% | 1,095,816 |
| Mar 11, 2025 | 97.08 | 97.08 | 93.20 | 94.53 | 93.68 | -2.60% | 1,250,272 |
| Mar 10, 2025 | 97.85 | 99.89 | 96.19 | 97.05 | 96.17 | -1.76% | 800,322 |
| Mar 7, 2025 | 96.35 | 99.19 | 96.07 | 98.79 | 97.90 | 1.91% | 870,458 |
| Mar 6, 2025 | 97.50 | 98.07 | 96.15 | 96.94 | 96.07 | -0.81% | 961,467 |
| Mar 5, 2025 | 93.61 | 98.22 | 93.61 | 97.73 | 96.85 | 4.96% | 1,170,756 |
| Mar 4, 2025 | 93.89 | 94.44 | 92.18 | 93.11 | 92.27 | -1.43% | 1,129,635 |
| Mar 3, 2025 | 98.51 | 99.19 | 94.09 | 94.46 | 93.61 | -3.46% | 1,054,136 |
| Feb 28, 2025 | 97.06 | 98.55 | 96.95 | 97.85 | 96.97 | 0.98% | 866,471 |
| Feb 27, 2025 | 97.58 | 98.19 | 96.77 | 96.90 | 96.03 | -1.31% | 803,459 |
| Feb 26, 2025 | 99.65 | 100.30 | 98.01 | 98.19 | 97.30 | -0.75% | 858,242 |
| Feb 25, 2025 | 98.74 | 100.14 | 98.05 | 98.93 | 98.04 | 0.71% | 762,357 |
| Feb 24, 2025 | 98.86 | 99.19 | 97.73 | 98.23 | 97.34 | -0.50% | 798,052 |
| Feb 21, 2025 | 101.00 | 101.00 | 98.60 | 98.72 | 97.83 | -1.83% | 727,019 |
| Feb 20, 2025 | 101.18 | 101.81 | 99.88 | 100.56 | 99.65 | -0.69% | 678,929 |
| Feb 19, 2025 | 101.43 | 102.91 | 100.84 | 101.26 | 100.35 | -2.14% | 976,214 |
| Feb 18, 2025 | 101.15 | 103.82 | 100.88 | 103.47 | 102.54 | 2.44% | 1,123,464 |
| Feb 14, 2025 | 102.07 | 102.49 | 100.95 | 101.01 | 100.10 | -0.56% | 829,352 |
| Feb 13, 2025 | 101.72 | 102.16 | 100.95 | 101.58 | 100.66 | 0.30% | 744,360 |
| Feb 12, 2025 | 99.54 | 102.13 | 99.38 | 101.28 | 100.37 | 0.53% | 1,267,353 |
| Feb 11, 2025 | 99.24 | 101.00 | 99.24 | 100.75 | 99.84 | 1.71% | 949,011 |
| Feb 10, 2025 | 99.86 | 99.86 | 98.63 | 99.06 | 98.17 | -0.16% | 942,368 |
| Feb 7, 2025 | 101.01 | 101.01 | 99.16 | 99.22 | 98.32 | -2.01% | 915,512 |
| Feb 6, 2025 | 102.00 | 102.41 | 100.41 | 101.26 | 100.35 | -0.52% | 982,506 |
| Feb 5, 2025 | 101.35 | 102.84 | 100.83 | 101.79 | 100.87 | - | 1,223,247 |
| Feb 4, 2025 | 102.32 | 102.93 | 101.54 | 101.79 | 100.87 | 0.99% | 1,624,091 |
| Feb 3, 2025 | 97.65 | 102.22 | 96.54 | 100.79 | 99.88 | 1.14% | 2,241,038 |
| Jan 31, 2025 | 100.93 | 101.44 | 97.35 | 99.65 | 98.75 | 7.53% | 2,852,307 |
| Jan 30, 2025 | 92.55 | 92.67 | 90.75 | 92.67 | 91.83 | -0.03% | 1,382,122 |
| Jan 29, 2025 | 92.34 | 93.51 | 92.29 | 92.70 | 91.86 | 0.03% | 635,030 |
| Jan 28, 2025 | 93.52 | 94.43 | 92.06 | 92.67 | 91.83 | -0.79% | 862,872 |
| Jan 27, 2025 | 92.74 | 93.53 | 91.78 | 93.41 | 92.57 | 1.39% | 1,248,327 |
| Jan 24, 2025 | 93.14 | 93.52 | 91.88 | 92.13 | 91.30 | -1.07% | 883,010 |
| Jan 23, 2025 | 92.12 | 93.45 | 91.76 | 93.13 | 92.29 | 1.03% | 1,033,940 |
| Jan 22, 2025 | 94.06 | 94.29 | 91.96 | 92.18 | 91.35 | -2.33% | 955,751 |
| Jan 21, 2025 | 93.52 | 94.85 | 93.05 | 94.38 | 93.53 | 1.26% | 974,891 |
| Jan 17, 2025 | 92.30 | 94.13 | 92.05 | 93.21 | 92.37 | 1.60% | 948,373 |
| Jan 16, 2025 | 92.00 | 92.14 | 90.78 | 91.74 | 90.91 | -0.28% | 746,021 |
| Jan 15, 2025 | 93.89 | 94.23 | 91.06 | 92.00 | 91.17 | 0.03% | 1,419,845 |