Eastman Chemical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	76.31	76.59	75.21	75.87	75.87	-0.64%	1,180,255
May 28, 2026	75.65	76.81	75.30	76.36	76.36	0.59%	875,779
May 27, 2026	74.61	76.88	74.14	75.91	75.91	2.04%	1,160,964
May 26, 2026	75.01	75.20	73.84	74.39	74.39	0.36%	885,841
May 22, 2026	73.80	74.88	73.28	74.12	74.12	1.27%	1,246,430
May 21, 2026	70.86	73.68	69.31	73.19	73.19	3.60%	2,117,731
May 20, 2026	68.38	70.73	67.82	70.65	70.65	3.67%	1,816,513
May 19, 2026	70.16	70.50	68.08	68.15	68.15	-3.93%	1,234,238
May 18, 2026	71.71	72.11	70.18	70.94	70.94	-0.89%	734,444
May 15, 2026	72.38	72.87	71.34	71.58	71.58	-1.23%	1,012,063
May 14, 2026	74.43	74.91	72.46	72.47	72.47	-1.84%	787,647
May 13, 2026	74.54	74.91	73.72	73.83	73.83	-0.55%	1,044,052
May 12, 2026	74.50	74.62	72.81	74.24	74.24	-0.54%	719,588
May 11, 2026	74.28	75.30	73.02	74.64	74.64	1.34%	758,730
May 8, 2026	74.31	74.46	73.18	73.65	73.65	-0.05%	859,083
May 7, 2026	76.19	76.93	73.52	73.69	73.69	-2.71%	1,468,132
May 6, 2026	77.68	78.38	75.70	75.74	75.74	-2.01%	1,407,150
May 5, 2026	77.14	78.25	76.25	77.29	77.29	0.74%	1,028,321
May 4, 2026	78.90	79.05	75.36	76.72	76.72	-1.04%	1,499,712
May 1, 2026	75.27	77.57	74.18	77.53	77.53	6.07%	2,628,167
Apr 30, 2026	70.76	73.86	70.38	73.09	73.09	3.79%	1,980,903
Apr 29, 2026	72.15	72.38	69.91	70.42	70.42	-1.69%	1,040,335
Apr 28, 2026	72.64	72.64	70.41	71.63	71.63	-0.67%	826,784
Apr 27, 2026	72.82	73.88	71.71	72.11	72.11	0.15%	1,291,601
Apr 24, 2026	72.12	72.97	71.27	72.00	72.00	0.11%	1,161,522
Apr 23, 2026	72.57	72.87	70.65	71.92	71.92	-0.84%	821,532
Apr 22, 2026	73.25	73.97	71.96	72.53	72.53	0.10%	1,144,241
Apr 21, 2026	73.66	74.12	72.06	72.46	72.46	-1.60%	1,006,704
Apr 20, 2026	73.17	74.26	73.17	73.64	73.64	-0.19%	803,353
Apr 17, 2026	72.40	74.43	72.13	73.78	73.78	0.59%	1,816,001
Apr 16, 2026	73.00	74.07	72.09	73.35	73.35	0.82%	1,096,619
Apr 15, 2026	73.50	73.60	70.88	72.75	72.75	-1.41%	1,540,340
Apr 14, 2026	75.59	75.59	73.16	73.79	73.79	-0.30%	1,861,863
Apr 13, 2026	74.23	74.77	72.82	74.01	74.01	-0.32%	1,024,345
Apr 10, 2026	73.19	74.78	73.01	74.25	74.25	2.12%	825,119
Apr 9, 2026	74.60	74.60	71.90	72.71	72.71	-2.10%	1,557,834
Apr 8, 2026	76.00	76.16	73.09	74.27	74.27	-0.38%	1,926,064
Apr 7, 2026	74.30	75.09	72.89	74.55	74.55	1.72%	1,149,620
Apr 6, 2026	74.46	75.30	72.54	73.29	73.29	-2.37%	1,059,034
Apr 2, 2026	74.67	76.74	73.98	75.07	75.07	-0.98%	1,087,988
Apr 1, 2026	76.53	77.77	75.77	75.81	75.81	-0.67%	1,738,285
Mar 31, 2026	73.64	76.40	73.64	76.32	76.32	5.20%	2,041,037
Mar 30, 2026	72.12	73.96	71.66	72.55	72.55	1.90%	2,350,272
Mar 27, 2026	71.94	72.52	70.85	71.20	71.20	-1.79%	1,581,491
Mar 26, 2026	70.53	72.59	70.38	72.50	72.50	1.54%	1,293,110
Mar 25, 2026	70.55	71.64	70.03	71.40	71.40	2.07%	994,386
Mar 24, 2026	67.28	70.69	67.11	69.95	69.95	2.85%	1,010,572
Mar 23, 2026	66.99	68.88	66.70	68.01	68.01	4.10%	1,384,231
Mar 20, 2026	68.86	69.17	64.59	65.33	65.33	-4.99%	5,098,217
Mar 19, 2026	67.88	68.89	67.18	68.76	68.76	-0.22%	2,083,139