Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
78.37
-3.13 (-3.84%)
At close: May 30, 2025, 4:00 PM
79.22
+0.85 (1.08%)
After-hours: May 30, 2025, 7:23 PM EDT
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 81.00 | 81.35 | 77.67 | 78.37 | 78.37 | -3.84% | 9,330,412 |
| May 29, 2025 | 81.81 | 81.88 | 80.61 | 81.50 | 81.50 | 0.65% | 1,406,801 |
| May 28, 2025 | 82.66 | 82.78 | 80.71 | 80.97 | 80.97 | -1.82% | 1,838,858 |
| May 27, 2025 | 81.76 | 82.83 | 81.16 | 82.47 | 82.47 | 2.40% | 1,872,571 |
| May 23, 2025 | 80.04 | 80.79 | 79.54 | 80.54 | 80.54 | -1.01% | 1,056,467 |
| May 22, 2025 | 81.24 | 81.87 | 80.40 | 81.36 | 81.36 | -0.15% | 1,200,938 |
| May 21, 2025 | 81.39 | 82.39 | 80.55 | 81.48 | 81.48 | -1.06% | 1,255,405 |
| May 20, 2025 | 82.41 | 82.71 | 81.88 | 82.35 | 82.35 | 0.23% | 1,021,828 |
| May 19, 2025 | 80.88 | 82.20 | 80.57 | 82.16 | 82.16 | -0.51% | 1,412,323 |
| May 16, 2025 | 81.03 | 82.60 | 80.53 | 82.58 | 82.58 | 1.64% | 1,162,698 |
| May 15, 2025 | 79.96 | 81.42 | 79.56 | 81.25 | 81.25 | 0.54% | 1,582,611 |
| May 14, 2025 | 81.64 | 82.06 | 80.13 | 80.81 | 80.81 | -1.92% | 1,576,032 |
| May 13, 2025 | 82.69 | 83.61 | 82.26 | 82.39 | 82.39 | -0.46% | 2,018,720 |
| May 12, 2025 | 81.70 | 84.18 | 81.11 | 82.77 | 82.77 | 6.80% | 1,887,064 |
| May 9, 2025 | 77.90 | 78.66 | 77.25 | 77.50 | 77.50 | 0.06% | 1,198,112 |
| May 8, 2025 | 76.35 | 78.56 | 75.87 | 77.45 | 77.45 | 2.90% | 1,556,812 |
| May 7, 2025 | 75.91 | 76.22 | 74.86 | 75.27 | 75.27 | -1.08% | 1,561,458 |
| May 6, 2025 | 75.79 | 77.01 | 75.76 | 76.09 | 76.09 | -0.17% | 966,978 |
| May 5, 2025 | 77.18 | 77.95 | 76.11 | 76.22 | 76.22 | -2.18% | 1,187,467 |
| May 2, 2025 | 77.73 | 78.59 | 76.65 | 77.92 | 77.92 | 2.23% | 1,546,233 |
| May 1, 2025 | 77.10 | 77.62 | 76.14 | 76.22 | 76.22 | -1.01% | 1,341,731 |
| Apr 30, 2025 | 75.05 | 77.21 | 74.82 | 77.00 | 77.00 | 1.00% | 1,488,444 |
| Apr 29, 2025 | 75.28 | 76.72 | 74.87 | 76.24 | 76.24 | 0.70% | 1,643,697 |
| Apr 28, 2025 | 75.62 | 77.11 | 74.80 | 75.71 | 75.71 | -0.17% | 1,800,572 |
| Apr 25, 2025 | 77.14 | 78.47 | 75.33 | 75.84 | 75.84 | -6.16% | 2,158,788 |
| Apr 24, 2025 | 79.08 | 81.10 | 78.46 | 80.82 | 80.82 | 2.51% | 1,806,578 |
| Apr 23, 2025 | 81.77 | 82.99 | 78.30 | 78.84 | 78.84 | -0.57% | 1,510,501 |
| Apr 22, 2025 | 78.11 | 79.38 | 77.71 | 79.29 | 79.29 | 3.05% | 1,861,643 |
| Apr 21, 2025 | 76.16 | 77.07 | 75.46 | 76.94 | 76.94 | 0.23% | 1,199,541 |
| Apr 17, 2025 | 77.18 | 78.10 | 76.49 | 76.76 | 76.76 | -0.04% | 1,629,781 |
| Apr 16, 2025 | 77.85 | 78.81 | 75.95 | 76.79 | 76.79 | -1.15% | 940,084 |
| Apr 15, 2025 | 79.00 | 79.33 | 76.88 | 77.68 | 77.68 | -2.13% | 2,168,838 |
| Apr 14, 2025 | 80.36 | 80.48 | 78.36 | 79.37 | 79.37 | 1.30% | 1,191,657 |
| Apr 11, 2025 | 76.15 | 78.82 | 74.63 | 78.35 | 78.35 | 3.04% | 2,057,201 |
| Apr 10, 2025 | 78.98 | 79.53 | 73.37 | 76.04 | 76.04 | -6.68% | 2,127,012 |
| Apr 9, 2025 | 71.60 | 82.03 | 71.31 | 81.48 | 81.48 | 12.08% | 3,161,346 |
| Apr 8, 2025 | 76.29 | 76.61 | 70.90 | 72.70 | 72.70 | -1.29% | 3,853,084 |
| Apr 7, 2025 | 73.34 | 78.28 | 70.91 | 73.65 | 73.65 | -2.49% | 2,327,440 |
| Apr 4, 2025 | 77.93 | 78.29 | 73.78 | 75.53 | 75.53 | -5.56% | 2,507,638 |
| Apr 3, 2025 | 85.61 | 85.61 | 79.82 | 79.98 | 79.98 | -9.41% | 1,555,500 |
| Apr 2, 2025 | 87.19 | 88.73 | 86.78 | 88.29 | 88.29 | 0.24% | 758,689 |
| Apr 1, 2025 | 87.99 | 88.53 | 87.14 | 88.08 | 88.08 | -0.03% | 1,097,431 |
| Mar 31, 2025 | 86.50 | 88.56 | 85.84 | 88.11 | 88.11 | 1.22% | 1,345,335 |
| Mar 28, 2025 | 89.28 | 89.28 | 86.50 | 87.05 | 87.05 | -2.10% | 880,803 |
| Mar 27, 2025 | 89.01 | 89.55 | 87.78 | 88.92 | 88.92 | -0.70% | 1,169,796 |
| 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 |