Eastman Chemical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	103.79	105.84	103.70	105.59	105.59	1.92%	993,832
Nov 21, 2024	101.35	103.72	100.53	103.60	103.60	2.20%	1,249,431
Nov 20, 2024	101.16	101.56	100.56	101.37	101.37	0.04%	1,788,167
Nov 19, 2024	102.67	103.18	101.19	101.33	101.33	-2.58%	851,768
Nov 18, 2024	102.63	104.11	102.51	104.01	104.01	2.36%	1,180,561
Nov 15, 2024	101.01	102.06	100.80	101.61	101.61	0.85%	990,039
Nov 14, 2024	100.76	101.41	100.11	100.75	100.75	-0.02%	1,026,608
Nov 13, 2024	100.60	102.14	100.51	100.77	100.77	0.28%	832,377
Nov 12, 2024	101.55	102.34	100.33	100.49	100.49	-1.84%	1,023,772
Nov 11, 2024	101.67	103.09	100.92	102.37	102.37	0.89%	1,108,108
Nov 8, 2024	102.60	102.94	101.16	101.47	101.47	-2.00%	1,116,479
Nov 7, 2024	103.64	104.81	103.03	103.54	103.54	-0.14%	1,527,597
Nov 6, 2024	105.00	105.03	102.49	103.68	103.68	2.78%	1,751,831
Nov 5, 2024	99.08	100.92	98.17	100.88	100.88	0.83%	1,127,746
Nov 4, 2024	101.87	102.39	99.93	100.05	100.05	-1.02%	1,196,609
Nov 1, 2024	102.00	104.54	100.00	101.08	101.08	-3.82%	1,789,392
Oct 31, 2024	104.94	105.79	104.38	105.09	105.09	0.10%	1,318,199
Oct 30, 2024	105.32	106.90	104.84	104.99	104.99	0.14%	693,221
Oct 29, 2024	105.60	106.33	104.68	104.84	104.84	-1.74%	634,797
Oct 28, 2024	106.34	106.86	105.69	106.70	106.70	1.20%	692,419
Oct 25, 2024	106.85	107.02	105.24	105.43	105.43	-1.21%	603,275
Oct 24, 2024	107.73	108.03	106.03	106.72	106.72	-0.24%	637,908
Oct 23, 2024	106.50	107.54	105.82	106.98	106.98	-0.07%	745,655
Oct 22, 2024	107.46	107.78	106.45	107.06	107.06	-0.70%	848,944
Oct 21, 2024	108.68	108.97	106.98	107.82	107.82	-0.94%	513,773
Oct 18, 2024	110.00	110.05	108.18	108.84	108.84	-0.56%	872,352
Oct 17, 2024	109.33	109.53	107.98	109.45	109.45	0.67%	610,576
Oct 16, 2024	108.87	110.88	108.47	108.72	108.72	-1.45%	952,187
Oct 15, 2024	110.39	111.79	109.68	110.32	110.32	-0.08%	934,592
Oct 14, 2024	109.88	110.75	109.31	110.41	110.41	-0.14%	873,605
Oct 11, 2024	110.42	111.25	110.42	110.57	110.57	0.42%	523,498
Oct 10, 2024	109.72	110.77	109.09	110.11	110.11	0.36%	495,338
Oct 9, 2024	108.38	110.12	107.83	109.72	109.72	1.34%	567,716
Oct 8, 2024	108.27	108.93	106.90	108.27	108.27	-0.92%	1,071,471
Oct 7, 2024	108.59	109.43	107.80	109.27	109.27	0.25%	820,335
Oct 4, 2024	109.41	109.85	107.95	109.00	109.00	0.99%	764,000
Oct 3, 2024	109.47	109.69	107.47	107.93	107.93	-2.02%	1,004,797
Oct 2, 2024	110.36	110.87	109.70	110.15	110.15	-0.43%	537,404
Oct 1, 2024	112.01	112.01	110.00	110.63	110.63	-1.18%	877,904
Sep 30, 2024	112.30	113.03	110.90	111.95	111.95	-0.38%	729,530
Sep 27, 2024	114.24	114.50	112.09	112.38	112.38	-1.22%	836,054
Sep 26, 2024	111.93	114.16	111.86	113.77	113.77	3.12%	878,173
Sep 25, 2024	111.43	111.43	109.85	110.33	110.33	-0.23%	600,894
Sep 24, 2024	108.78	111.12	108.76	110.58	110.58	2.38%	1,659,996
Sep 23, 2024	107.35	108.14	106.77	108.01	108.01	1.29%	884,129
Sep 20, 2024	107.34	107.34	105.82	106.63	106.63	-1.51%	1,442,454
Sep 19, 2024	108.72	108.81	107.08	108.26	108.26	1.77%	1,053,549
Sep 18, 2024	106.04	108.04	105.63	106.38	106.38	0.42%	903,114
Sep 17, 2024	105.91	107.11	105.40	105.93	105.93	0.52%	1,041,645
Sep 16, 2024	102.84	105.88	102.84	105.38	105.38	2.21%	1,170,043
Sep 13, 2024	100.45	103.18	100.45	103.10	102.31	3.49%	1,049,270
Sep 12, 2024	98.80	99.76	97.63	99.62	98.86	0.70%	847,584
Sep 11, 2024	98.19	99.02	96.05	98.93	98.18	0.75%	799,192
Sep 10, 2024	98.26	98.26	96.93	98.19	97.44	0.18%	548,435
Sep 9, 2024	97.47	98.94	97.37	98.01	97.26	0.86%	1,274,447
Sep 6, 2024	97.67	98.87	96.54	97.17	96.43	-0.86%	1,593,493
Sep 5, 2024	99.39	99.39	97.64	98.01	97.26	-1.24%	796,684
Sep 4, 2024	100.25	101.40	99.15	99.24	98.48	-1.05%	739,535
Sep 3, 2024	101.04	102.31	99.54	100.29	99.53	-2.03%	947,210
Aug 30, 2024	101.27	102.55	100.82	102.37	101.59	1.36%	808,987
Aug 29, 2024	100.60	101.86	99.53	101.00	100.23	0.94%	496,136
Aug 28, 2024	100.21	100.84	99.53	100.06	99.30	-0.56%	749,017
Aug 27, 2024	100.84	100.97	100.07	100.62	99.85	-0.41%	410,675
Aug 26, 2024	101.40	102.40	100.93	101.03	100.26	0.23%	413,219
Aug 23, 2024	99.32	101.57	98.90	100.80	100.03	2.10%	407,197
Aug 22, 2024	99.06	99.77	98.39	98.73	97.98	-0.30%	370,268
Aug 21, 2024	98.10	99.36	97.90	99.03	98.28	1.76%	645,544
Aug 20, 2024	97.41	97.89	96.96	97.32	96.58	-0.29%	492,833
Aug 19, 2024	97.87	98.08	97.17	97.60	96.86	-0.15%	570,938
Aug 16, 2024	98.15	98.21	96.80	97.75	97.00	-0.66%	652,820
Aug 15, 2024	96.96	98.84	96.93	98.40	97.65	2.92%	655,975
Aug 14, 2024	95.91	96.30	95.15	95.61	94.88	-0.02%	820,158
Aug 13, 2024	95.13	96.09	94.36	95.63	94.90	1.12%	774,721
Aug 12, 2024	95.03	95.56	94.09	94.57	93.85	-0.52%	971,227
Aug 9, 2024	95.55	95.90	94.60	95.06	94.34	-0.42%	705,647
Aug 8, 2024	94.61	95.53	94.49	95.46	94.73	1.75%	679,852
Aug 7, 2024	96.23	97.35	93.72	93.82	93.10	-1.70%	1,318,233
Aug 6, 2024	94.51	97.35	94.40	95.44	94.71	1.33%	1,071,426
Aug 5, 2024	95.37	95.37	93.61	94.19	93.47	-3.38%	1,331,726
Aug 2, 2024	100.00	100.48	96.43	97.49	96.75	-4.14%	1,135,947
Aug 1, 2024	103.50	104.05	100.63	101.70	100.92	-1.58%	1,114,042
Jul 31, 2024	104.00	104.84	103.01	103.33	102.54	0.06%	1,645,743
Jul 30, 2024	101.23	103.88	101.23	103.27	102.48	2.00%	996,905
Jul 29, 2024	101.02	101.64	100.21	101.25	100.48	0.52%	1,020,260
Jul 26, 2024	98.19	100.78	95.48	100.73	99.96	3.70%	1,475,991
Jul 25, 2024	96.36	98.17	95.77	97.14	96.40	0.79%	1,136,582
Jul 24, 2024	97.69	98.54	96.36	96.38	95.65	-1.09%	822,799
Jul 23, 2024	97.78	97.78	96.60	97.44	96.70	0.13%	649,853
Jul 22, 2024	97.74	98.06	95.96	97.31	96.57	0.16%	756,663
Jul 19, 2024	99.10	99.23	96.62	97.15	96.41	-2.33%	494,946
Jul 18, 2024	99.66	101.36	99.02	99.47	98.71	-0.96%	517,549
Jul 17, 2024	99.90	101.80	99.52	100.43	99.66	0.25%	484,609
Jul 16, 2024	97.75	100.55	97.67	100.18	99.42	2.60%	1,008,258
Jul 15, 2024	98.48	99.18	97.58	97.64	96.90	-1.01%	712,449
Jul 12, 2024	98.90	99.31	98.24	98.64	97.89	0.32%	641,295
Jul 11, 2024	97.42	99.17	97.42	98.33	97.58	2.32%	686,931
Jul 10, 2024	95.56	96.71	95.24	96.10	95.37	1.52%	722,747
Jul 9, 2024	95.34	95.87	94.41	94.66	93.94	-1.14%	661,553
Jul 8, 2024	95.30	95.96	94.97	95.75	95.02	1.32%	688,601
Jul 5, 2024	95.14	95.24	93.45	94.50	93.78	-1.43%	1,550,647