Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
69.44
+3.43 (5.20%)
At close: Aug 22, 2025, 4:00 PM
69.79
+0.35 (0.50%)
After-hours: Aug 22, 2025, 7:54 PM EDT
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.61 | 69.82 | 66.36 | 69.44 | 69.44 | 5.20% | 1,397,589 |
| Aug 21, 2025 | 66.10 | 66.73 | 65.63 | 66.01 | 66.01 | -0.92% | 931,338 |
| Aug 20, 2025 | 66.55 | 67.40 | 66.18 | 66.62 | 66.62 | -0.13% | 990,773 |
| Aug 19, 2025 | 66.05 | 67.35 | 66.00 | 66.71 | 66.71 | 1.44% | 1,090,961 |
| Aug 18, 2025 | 65.41 | 66.15 | 65.26 | 65.76 | 65.76 | 0.31% | 1,200,419 |
| Aug 15, 2025 | 66.80 | 67.40 | 65.35 | 65.56 | 65.56 | -1.27% | 1,414,320 |
| Aug 14, 2025 | 65.46 | 66.56 | 64.74 | 66.40 | 66.40 | -0.23% | 1,613,862 |
| Aug 13, 2025 | 63.34 | 66.68 | 63.34 | 66.55 | 66.55 | 4.94% | 2,047,426 |
| Aug 12, 2025 | 61.61 | 64.03 | 61.61 | 63.42 | 63.42 | 3.85% | 2,029,355 |
| Aug 11, 2025 | 61.73 | 62.60 | 60.72 | 61.07 | 61.07 | -0.89% | 1,616,581 |
| Aug 8, 2025 | 61.54 | 62.00 | 61.00 | 61.62 | 61.62 | 0.57% | 1,246,652 |
| Aug 7, 2025 | 61.94 | 62.43 | 60.76 | 61.27 | 61.27 | 0.57% | 1,566,045 |
| Aug 6, 2025 | 61.63 | 62.03 | 60.90 | 60.92 | 60.92 | -0.77% | 1,617,355 |
| Aug 5, 2025 | 61.62 | 62.44 | 60.76 | 61.39 | 61.39 | 1.00% | 2,356,907 |
| Aug 4, 2025 | 59.74 | 61.63 | 59.00 | 60.78 | 60.78 | 3.38% | 4,178,313 |
| Aug 1, 2025 | 63.77 | 63.80 | 56.78 | 58.79 | 58.79 | -19.03% | 7,421,572 |
| Jul 31, 2025 | 72.73 | 73.37 | 72.07 | 72.61 | 72.61 | -1.12% | 4,442,141 |
| Jul 30, 2025 | 75.25 | 75.69 | 73.10 | 73.43 | 73.43 | -3.13% | 1,442,289 |
| Jul 29, 2025 | 76.71 | 76.75 | 75.60 | 75.80 | 75.80 | -1.19% | 955,568 |
| Jul 28, 2025 | 78.00 | 78.53 | 76.53 | 76.71 | 76.71 | -2.04% | 969,286 |
| Jul 25, 2025 | 77.53 | 78.38 | 76.75 | 78.31 | 78.31 | 1.27% | 1,801,015 |
| Jul 24, 2025 | 78.62 | 79.00 | 76.63 | 77.33 | 77.33 | -3.01% | 1,670,923 |
| Jul 23, 2025 | 80.16 | 80.53 | 79.45 | 79.73 | 79.73 | 0.83% | 778,855 |
| Jul 22, 2025 | 77.20 | 79.18 | 77.20 | 79.07 | 79.07 | 2.05% | 1,668,611 |
| Jul 21, 2025 | 78.50 | 78.69 | 77.25 | 77.48 | 77.48 | -0.35% | 1,086,910 |
| Jul 18, 2025 | 78.74 | 78.74 | 77.14 | 77.75 | 77.75 | -0.59% | 910,366 |
| Jul 17, 2025 | 77.94 | 78.56 | 77.37 | 78.21 | 78.21 | 0.85% | 799,855 |
| Jul 16, 2025 | 77.01 | 77.78 | 76.22 | 77.55 | 77.55 | 0.54% | 1,032,983 |
| Jul 15, 2025 | 79.52 | 79.55 | 77.09 | 77.13 | 77.13 | -2.29% | 1,150,918 |
| Jul 14, 2025 | 79.65 | 79.91 | 78.31 | 78.94 | 78.94 | -1.64% | 850,102 |
| Jul 11, 2025 | 80.26 | 80.68 | 79.63 | 80.26 | 80.26 | -1.59% | 818,514 |
| Jul 10, 2025 | 80.49 | 82.38 | 79.96 | 81.56 | 81.56 | 1.59% | 1,469,134 |
| Jul 9, 2025 | 81.01 | 81.94 | 79.54 | 80.28 | 80.28 | -0.19% | 1,185,450 |
| Jul 8, 2025 | 78.69 | 81.44 | 78.37 | 80.43 | 80.43 | 2.77% | 1,713,837 |
| Jul 7, 2025 | 79.00 | 79.74 | 77.57 | 78.26 | 78.26 | -1.65% | 1,378,293 |
| Jul 3, 2025 | 79.64 | 80.25 | 79.25 | 79.57 | 79.57 | -0.44% | 798,044 |
| Jul 2, 2025 | 79.11 | 79.95 | 77.95 | 79.92 | 79.92 | 2.20% | 2,439,969 |
| Jul 1, 2025 | 74.63 | 79.28 | 74.47 | 78.20 | 78.20 | 4.74% | 3,271,664 |
| Jun 30, 2025 | 75.61 | 76.13 | 74.58 | 74.66 | 74.66 | -2.03% | 4,142,418 |
| Jun 27, 2025 | 76.59 | 78.37 | 75.21 | 76.21 | 76.21 | 0.08% | 4,120,692 |
| Jun 26, 2025 | 76.70 | 77.04 | 75.99 | 76.15 | 76.15 | 0.37% | 1,482,522 |
| Jun 25, 2025 | 76.18 | 76.35 | 75.59 | 75.87 | 75.87 | -0.77% | 1,274,489 |
| Jun 24, 2025 | 75.72 | 77.34 | 75.61 | 76.46 | 76.46 | 1.93% | 1,707,571 |
| Jun 23, 2025 | 73.65 | 75.15 | 72.97 | 75.01 | 75.01 | 1.02% | 1,659,292 |
| Jun 20, 2025 | 75.07 | 75.13 | 73.75 | 74.25 | 74.25 | -0.62% | 3,269,508 |
| Jun 18, 2025 | 75.00 | 75.88 | 74.53 | 74.71 | 74.71 | -0.61% | 1,364,164 |
| Jun 17, 2025 | 76.49 | 76.72 | 75.15 | 75.17 | 75.17 | -2.43% | 1,439,825 |
| Jun 16, 2025 | 77.48 | 77.65 | 76.05 | 77.04 | 77.04 | 1.12% | 1,596,953 |
| Jun 13, 2025 | 77.04 | 78.45 | 76.01 | 76.19 | 76.19 | -3.50% | 1,688,136 |
| Jun 12, 2025 | 79.21 | 79.69 | 78.51 | 78.95 | 78.10 | -1.36% | 1,460,456 |