Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
80.09
-1.47 (-1.80%)
Jul 11, 2025, 1:47 PM - Market open
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 80.26 | 80.68 | 79.63 | 80.02 | - | -1.89% | 249,130 |
| 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 |
| Jun 11, 2025 | 81.57 | 81.79 | 79.78 | 80.04 | 79.18 | -1.51% | 1,327,911 |
| Jun 10, 2025 | 80.42 | 81.72 | 80.14 | 81.27 | 80.39 | 1.65% | 1,417,645 |
| Jun 9, 2025 | 80.01 | 80.96 | 78.76 | 79.95 | 79.09 | 1.42% | 1,606,943 |
| Jun 6, 2025 | 79.29 | 79.65 | 78.17 | 78.83 | 77.98 | 0.63% | 1,941,867 |
| Jun 5, 2025 | 81.21 | 81.57 | 77.98 | 78.34 | 77.50 | -3.08% | 2,529,703 |
| Jun 4, 2025 | 80.51 | 81.06 | 80.12 | 80.83 | 79.96 | 0.46% | 1,590,193 |
| Jun 3, 2025 | 78.67 | 81.19 | 77.42 | 80.46 | 79.59 | 2.35% | 2,261,151 |
| Jun 2, 2025 | 78.30 | 78.88 | 77.20 | 78.61 | 77.76 | 0.31% | 3,095,910 |
| May 30, 2025 | 81.00 | 81.35 | 77.67 | 78.37 | 77.53 | -3.84% | 9,704,164 |
| May 29, 2025 | 81.81 | 81.88 | 80.61 | 81.50 | 80.62 | 0.65% | 1,406,801 |
| May 28, 2025 | 82.66 | 82.78 | 80.71 | 80.97 | 80.10 | -1.82% | 1,838,858 |
| May 27, 2025 | 81.76 | 82.83 | 81.16 | 82.47 | 81.58 | 2.40% | 1,872,571 |
| May 23, 2025 | 80.04 | 80.79 | 79.54 | 80.54 | 79.67 | -1.01% | 1,056,467 |
| May 22, 2025 | 81.24 | 81.87 | 80.40 | 81.36 | 80.48 | -0.15% | 1,200,938 |
| May 21, 2025 | 81.39 | 82.39 | 80.55 | 81.48 | 80.60 | -1.06% | 1,255,405 |
| May 20, 2025 | 82.41 | 82.71 | 81.88 | 82.35 | 81.46 | 0.23% | 1,021,828 |
| May 19, 2025 | 80.88 | 82.20 | 80.57 | 82.16 | 81.28 | -0.51% | 1,412,323 |
| May 16, 2025 | 81.03 | 82.60 | 80.53 | 82.58 | 81.69 | 1.64% | 1,162,698 |
| May 15, 2025 | 79.96 | 81.42 | 79.56 | 81.25 | 80.37 | 0.54% | 1,582,611 |
| May 14, 2025 | 81.64 | 82.06 | 80.13 | 80.81 | 79.94 | -1.92% | 1,576,032 |
| May 13, 2025 | 82.69 | 83.61 | 82.26 | 82.39 | 81.50 | -0.46% | 2,018,720 |
| May 12, 2025 | 81.70 | 84.18 | 81.11 | 82.77 | 81.88 | 6.80% | 1,887,064 |
| May 9, 2025 | 77.90 | 78.66 | 77.25 | 77.50 | 76.67 | 0.06% | 1,198,112 |
| May 8, 2025 | 76.35 | 78.56 | 75.87 | 77.45 | 76.62 | 2.90% | 1,556,812 |
| May 7, 2025 | 75.91 | 76.22 | 74.86 | 75.27 | 74.46 | -1.08% | 1,561,458 |
| May 6, 2025 | 75.79 | 77.01 | 75.76 | 76.09 | 75.27 | -0.17% | 966,978 |
| May 5, 2025 | 77.18 | 77.95 | 76.11 | 76.22 | 75.40 | -2.18% | 1,187,467 |
| May 2, 2025 | 77.73 | 78.59 | 76.65 | 77.92 | 77.08 | 2.23% | 1,546,233 |
| May 1, 2025 | 77.10 | 77.62 | 76.14 | 76.22 | 75.40 | -1.01% | 1,341,731 |
| Apr 30, 2025 | 75.05 | 77.21 | 74.82 | 77.00 | 76.17 | 1.00% | 1,488,444 |