Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
64.02
-1.10 (-1.69%)
Dec 15, 2025, 3:54 PM EST - Market open
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 64.58 | 64.69 | 62.98 | 63.65 | - | -2.26% | 923,660 |
| 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 |
| Nov 5, 2025 | 60.63 | 61.92 | 60.14 | 61.09 | 60.30 | 0.58% | 2,783,603 |
| Nov 4, 2025 | 58.87 | 61.55 | 56.75 | 60.74 | 59.96 | 4.92% | 5,374,594 |
| Nov 3, 2025 | 59.12 | 59.50 | 57.54 | 57.89 | 57.14 | -2.74% | 29,976,936 |
| Oct 31, 2025 | 59.38 | 59.90 | 58.70 | 59.52 | 58.75 | -0.33% | 3,580,337 |
| Oct 30, 2025 | 60.00 | 60.48 | 59.15 | 59.72 | 58.95 | -2.23% | 2,385,911 |
| Oct 29, 2025 | 62.91 | 63.26 | 60.80 | 61.08 | 60.29 | -3.60% | 1,970,902 |
| Oct 28, 2025 | 63.50 | 63.99 | 62.71 | 63.36 | 62.54 | -0.66% | 2,007,954 |
| Oct 27, 2025 | 63.19 | 64.17 | 63.02 | 63.78 | 62.96 | 1.72% | 1,919,303 |
| Oct 24, 2025 | 63.59 | 63.65 | 62.59 | 62.70 | 61.89 | -0.60% | 1,259,622 |
| Oct 23, 2025 | 62.30 | 63.93 | 62.30 | 63.08 | 62.27 | 3.07% | 1,875,371 |
| Oct 22, 2025 | 61.83 | 62.23 | 61.00 | 61.20 | 60.41 | -1.53% | 1,111,874 |
| Oct 21, 2025 | 61.36 | 62.56 | 61.00 | 62.15 | 61.35 | 0.99% | 1,481,142 |
| Oct 20, 2025 | 61.58 | 62.50 | 61.32 | 61.54 | 60.75 | 0.42% | 1,360,070 |
| Oct 17, 2025 | 60.31 | 61.43 | 60.23 | 61.28 | 60.49 | 1.86% | 1,236,016 |
| Oct 16, 2025 | 61.18 | 61.42 | 59.46 | 60.16 | 59.38 | -0.84% | 1,425,784 |
| Oct 15, 2025 | 60.92 | 61.48 | 60.17 | 60.67 | 59.89 | 0.21% | 884,439 |
| Oct 14, 2025 | 58.85 | 60.96 | 58.35 | 60.54 | 59.76 | 0.80% | 1,464,299 |
| Oct 13, 2025 | 59.74 | 60.51 | 59.00 | 60.06 | 59.29 | 3.20% | 1,521,062 |
| Oct 10, 2025 | 61.42 | 61.47 | 57.94 | 58.20 | 57.45 | -4.65% | 1,723,981 |
| Oct 9, 2025 | 62.78 | 62.85 | 60.83 | 61.04 | 60.25 | -2.09% | 888,274 |
| Oct 8, 2025 | 62.56 | 62.78 | 61.77 | 62.34 | 61.54 | -0.02% | 981,070 |
| Oct 7, 2025 | 63.89 | 64.22 | 61.90 | 62.35 | 61.55 | -2.15% | 1,347,290 |
| Oct 6, 2025 | 64.16 | 64.56 | 63.43 | 63.72 | 62.90 | -0.48% | 1,366,664 |