Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
80.04
-1.52 (-1.86%)
Jul 11, 2025, 11:46 AM - Market open

Eastman Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2025 75.28 76.72 74.87 76.24 75.42 0.70% 1,643,697