Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
58.79
-13.82 (-19.03%)
At close: Aug 1, 2025, 4:00 PM
58.75
-0.04 (-0.07%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.77 | 63.80 | 56.78 | 58.79 | 58.79 | -19.03% | 7,414,980 |
| 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 |
| 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 |