Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
70.33
-1.85 (-2.56%)
Mar 6, 2026, 4:00 PM EST - Market closed
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.85 | 71.54 | 69.20 | 70.33 | 70.33 | -2.56% | 1,257,178 |
| Mar 5, 2026 | 73.45 | 75.34 | 71.69 | 72.18 | 72.18 | -1.73% | 1,526,048 |
| Mar 4, 2026 | 75.18 | 75.18 | 73.13 | 73.45 | 73.45 | -0.96% | 1,390,383 |
| Mar 3, 2026 | 72.66 | 74.55 | 71.31 | 74.16 | 74.16 | -1.49% | 1,618,400 |
| Mar 2, 2026 | 74.09 | 76.00 | 71.59 | 75.28 | 75.28 | -0.30% | 1,726,070 |
| Feb 27, 2026 | 74.09 | 75.76 | 73.54 | 75.51 | 75.51 | 0.39% | 1,205,174 |
| Feb 26, 2026 | 76.02 | 76.99 | 74.09 | 75.22 | 75.22 | -0.33% | 1,225,339 |
| Feb 25, 2026 | 77.28 | 78.07 | 74.88 | 75.47 | 75.47 | -2.14% | 1,239,265 |
| Feb 24, 2026 | 76.84 | 77.98 | 76.40 | 77.12 | 77.12 | 0.72% | 1,111,509 |
| Feb 23, 2026 | 78.02 | 79.10 | 75.90 | 76.57 | 76.57 | -3.27% | 1,324,672 |
| Feb 20, 2026 | 77.77 | 79.79 | 76.92 | 79.16 | 79.16 | 1.46% | 1,375,111 |
| Feb 19, 2026 | 79.54 | 80.30 | 77.26 | 78.02 | 78.02 | -2.79% | 1,558,327 |
| Feb 18, 2026 | 79.73 | 81.14 | 79.46 | 80.26 | 80.26 | 1.45% | 1,502,217 |
| Feb 17, 2026 | 80.29 | 80.35 | 78.61 | 79.11 | 79.11 | -1.21% | 1,155,351 |
| Feb 13, 2026 | 79.52 | 80.87 | 79.36 | 80.08 | 80.08 | 0.34% | 1,453,670 |
| Feb 12, 2026 | 81.23 | 83.47 | 79.27 | 79.81 | 79.81 | -1.91% | 1,586,832 |
| Feb 11, 2026 | 80.69 | 82.88 | 80.69 | 81.36 | 81.36 | 0.96% | 1,455,945 |
| Feb 10, 2026 | 78.40 | 81.82 | 78.36 | 80.59 | 80.59 | 2.82% | 2,245,855 |
| Feb 9, 2026 | 77.28 | 78.78 | 76.64 | 78.38 | 78.38 | 1.23% | 1,663,075 |
| Feb 6, 2026 | 76.50 | 78.10 | 76.39 | 77.43 | 77.43 | 1.77% | 1,304,891 |
| Feb 5, 2026 | 78.09 | 78.49 | 75.08 | 76.08 | 76.08 | -3.07% | 1,897,067 |
| Feb 4, 2026 | 76.70 | 79.31 | 76.22 | 78.49 | 78.49 | 3.41% | 3,302,491 |
| Feb 3, 2026 | 72.00 | 76.11 | 71.16 | 75.90 | 75.90 | 6.18% | 3,745,224 |
| Feb 2, 2026 | 68.99 | 72.26 | 68.39 | 71.48 | 71.48 | 3.12% | 2,174,402 |
| Jan 30, 2026 | 70.47 | 72.38 | 67.82 | 69.32 | 69.32 | 0.48% | 3,977,639 |
| Jan 29, 2026 | 69.72 | 70.70 | 67.51 | 68.99 | 68.99 | -0.06% | 2,246,050 |
| Jan 28, 2026 | 69.71 | 70.00 | 68.14 | 69.03 | 69.03 | 0.16% | 2,323,421 |
| Jan 27, 2026 | 68.88 | 69.55 | 68.30 | 68.92 | 68.92 | 0.04% | 1,690,571 |
| Jan 26, 2026 | 69.28 | 69.28 | 68.33 | 68.89 | 68.89 | 0.26% | 1,441,040 |
| Jan 23, 2026 | 68.33 | 69.31 | 68.15 | 68.71 | 68.71 | -0.35% | 1,048,665 |
| Jan 22, 2026 | 68.62 | 69.67 | 68.17 | 68.95 | 68.95 | 0.95% | 1,387,789 |
| Jan 21, 2026 | 67.22 | 68.47 | 66.50 | 68.30 | 68.30 | 3.19% | 1,632,793 |
| 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 |