Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
66.19
-2.48 (-3.61%)
At close: Jan 20, 2026, 4:00 PM EST
66.38
+0.19 (0.29%)
After-hours: Jan 20, 2026, 7:54 PM EST
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 67.20 | 67.38 | 65.37 | 66.19 | 66.19 | -3.61% | 1,981,345 |
| Jan 16, 2026 | 69.01 | 69.20 | 68.07 | 68.67 | 68.67 | -2.22% | 1,264,218 |
| Jan 15, 2026 | 69.88 | 70.40 | 68.65 | 70.23 | 70.23 | 1.36% | 1,228,147 |
| Jan 14, 2026 | 68.50 | 69.83 | 67.98 | 69.29 | 69.29 | 1.79% | 1,585,568 |
| Jan 13, 2026 | 68.46 | 69.16 | 67.32 | 68.07 | 68.07 | -0.48% | 1,040,823 |
| Jan 12, 2026 | 68.34 | 69.12 | 67.32 | 68.40 | 68.40 | -0.52% | 1,264,171 |
| Jan 9, 2026 | 68.61 | 68.94 | 67.55 | 68.76 | 68.76 | -0.03% | 1,365,420 |
| Jan 8, 2026 | 65.51 | 70.31 | 65.51 | 68.78 | 68.78 | 3.82% | 2,318,006 |
| Jan 7, 2026 | 68.17 | 68.50 | 65.83 | 66.25 | 66.25 | -3.03% | 1,925,534 |
| Jan 6, 2026 | 64.52 | 68.38 | 64.47 | 68.32 | 68.32 | 5.51% | 2,578,338 |
| Jan 5, 2026 | 64.08 | 65.75 | 64.08 | 64.75 | 64.75 | 0.64% | 1,387,042 |
| Jan 2, 2026 | 64.21 | 64.55 | 63.31 | 64.34 | 64.34 | 0.80% | 809,368 |
| Dec 31, 2025 | 63.96 | 64.59 | 63.57 | 63.83 | 63.83 | -0.78% | 1,026,432 |
| Dec 30, 2025 | 63.57 | 64.44 | 63.48 | 64.33 | 64.33 | 0.96% | 835,547 |
| Dec 29, 2025 | 63.53 | 64.00 | 63.03 | 63.72 | 63.72 | 0.31% | 886,477 |
| Dec 26, 2025 | 62.80 | 63.59 | 62.58 | 63.52 | 63.52 | 1.05% | 701,815 |
| Dec 24, 2025 | 62.49 | 62.99 | 62.42 | 62.86 | 62.86 | 0.59% | 398,709 |
| Dec 23, 2025 | 63.40 | 63.68 | 62.26 | 62.49 | 62.49 | -1.23% | 1,001,028 |
| Dec 22, 2025 | 63.99 | 64.21 | 63.01 | 63.27 | 63.27 | -0.46% | 1,398,768 |
| Dec 19, 2025 | 62.90 | 63.84 | 62.86 | 63.56 | 63.56 | -0.92% | 2,538,651 |
| Dec 18, 2025 | 63.80 | 64.94 | 63.71 | 64.15 | 64.15 | 0.34% | 1,022,495 |
| Dec 17, 2025 | 63.56 | 65.25 | 63.40 | 63.93 | 63.93 | 0.44% | 1,789,353 |
| Dec 16, 2025 | 63.80 | 64.62 | 63.40 | 63.65 | 63.65 | -0.47% | 2,041,745 |
| Dec 15, 2025 | 64.58 | 64.69 | 62.98 | 63.95 | 63.95 | -1.80% | 1,701,941 |
| Dec 12, 2025 | 65.84 | 66.10 | 64.75 | 65.12 | 64.28 | -1.09% | 2,200,499 |
| Dec 11, 2025 | 64.57 | 65.98 | 64.50 | 65.84 | 64.99 | 1.35% | 2,138,316 |
| Dec 10, 2025 | 61.25 | 65.08 | 61.09 | 64.96 | 64.12 | 6.13% | 2,018,540 |
| Dec 9, 2025 | 60.29 | 61.99 | 60.20 | 61.21 | 60.42 | 1.32% | 2,096,172 |
| Dec 8, 2025 | 61.53 | 61.53 | 60.20 | 60.41 | 59.63 | -1.82% | 1,708,290 |
| Dec 5, 2025 | 61.33 | 62.84 | 60.81 | 61.53 | 60.74 | 1.43% | 1,657,256 |
| Dec 4, 2025 | 61.67 | 61.81 | 60.29 | 60.66 | 59.88 | -1.48% | 1,552,034 |
| Dec 3, 2025 | 60.74 | 62.20 | 60.35 | 61.57 | 60.78 | 0.95% | 1,797,476 |
| Dec 2, 2025 | 62.16 | 62.60 | 58.80 | 60.99 | 60.20 | -1.55% | 2,750,898 |
| Dec 1, 2025 | 61.55 | 63.04 | 61.52 | 61.95 | 61.15 | -0.21% | 1,692,453 |
| Nov 28, 2025 | 61.25 | 62.26 | 61.25 | 62.08 | 61.28 | 1.36% | 520,126 |
| Nov 26, 2025 | 60.37 | 61.74 | 60.37 | 61.25 | 60.46 | 1.04% | 1,467,499 |
| Nov 25, 2025 | 59.45 | 61.27 | 59.39 | 60.62 | 59.84 | 3.22% | 1,815,538 |
| Nov 24, 2025 | 59.56 | 59.56 | 58.40 | 58.73 | 57.97 | -1.34% | 1,597,321 |
| Nov 21, 2025 | 56.93 | 60.09 | 56.69 | 59.53 | 58.76 | 5.61% | 1,588,092 |
| Nov 20, 2025 | 58.08 | 58.10 | 56.11 | 56.37 | 55.64 | -1.86% | 1,639,726 |
| Nov 19, 2025 | 57.56 | 58.00 | 56.89 | 57.44 | 56.70 | -0.12% | 1,205,541 |
| Nov 18, 2025 | 57.30 | 58.06 | 56.72 | 57.51 | 56.77 | 0.03% | 1,572,688 |
| Nov 17, 2025 | 60.18 | 60.26 | 57.40 | 57.49 | 56.75 | -4.58% | 1,970,538 |
| Nov 14, 2025 | 61.49 | 62.04 | 60.00 | 60.25 | 59.47 | -3.94% | 1,950,511 |
| Nov 13, 2025 | 61.17 | 62.98 | 60.92 | 62.72 | 61.91 | 2.92% | 1,602,878 |
| Nov 12, 2025 | 61.00 | 61.68 | 60.71 | 60.94 | 60.15 | 0.02% | 1,201,849 |
| Nov 11, 2025 | 61.55 | 61.91 | 60.86 | 60.93 | 60.14 | -0.98% | 1,549,851 |
| Nov 10, 2025 | 61.50 | 61.77 | 60.26 | 61.53 | 60.74 | 0.46% | 1,893,796 |
| Nov 7, 2025 | 59.66 | 61.45 | 59.53 | 61.25 | 60.46 | 2.70% | 2,281,983 |
| Nov 6, 2025 | 61.77 | 61.77 | 59.38 | 59.64 | 58.87 | -2.37% | 2,492,643 |