Eastman Chemical Company (EMN)

NYSE: EMN · Real-Time Price · USD

62.48

+0.15 (0.24%)

At close: Oct 19, 2026, 4:00 PM EDT

62.48

0.00 (0.00%)

After-hours: Oct 19, 2026, 6:30 PM EDT

Eastman Chemical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	62.48	62.70	61.94	62.48	62.48	0.24%	1,465,981
Oct 16, 2026	63.17	64.26	62.09	62.33	62.33	-2.41%	1,762,795
Oct 15, 2026	63.07	64.51	62.59	63.87	63.87	1.57%	2,305,878
Oct 14, 2026	62.65	63.41	62.24	62.88	62.88	-0.19%	1,137,694
Oct 13, 2026	62.10	63.07	61.75	63.00	63.00	1.45%	1,353,164
Oct 12, 2026	62.79	62.96	62.09	62.10	62.10	-0.94%	1,234,515
Oct 9, 2026	63.66	63.77	62.55	62.69	62.69	-1.68%	982,073
Oct 8, 2026	64.18	64.18	62.76	63.76	63.76	0.81%	1,770,605
Oct 7, 2026	64.03	64.53	62.95	63.25	63.25	-1.34%	1,590,970
Oct 6, 2026	65.19	65.74	63.75	64.11	64.11	-1.28%	1,271,263
Oct 5, 2026	66.28	66.28	64.27	64.94	64.94	0.11%	1,149,200
Oct 2, 2026	64.63	65.72	64.20	64.87	64.87	1.28%	1,159,189
Oct 1, 2026	64.94	65.29	62.13	64.05	64.05	-1.22%	1,845,766
Sep 30, 2026	65.67	65.82	64.68	64.84	64.84	-1.38%	1,380,481
Sep 29, 2026	66.20	66.27	65.40	65.75	65.75	-1.08%	1,059,899
Sep 28, 2026	66.24	66.97	65.45	66.47	66.47	-0.75%	1,018,610
Sep 25, 2026	66.44	66.99	66.22	66.97	66.97	1.18%	993,102
Sep 24, 2026	66.63	66.93	65.35	66.19	66.19	-0.91%	1,445,814
Sep 23, 2026	66.76	67.59	66.50	66.80	66.80	-0.40%	798,154
Sep 22, 2026	65.94	67.62	65.82	67.07	67.07	3.04%	1,026,873
Sep 21, 2026	66.17	66.17	65.01	65.09	65.09	-0.91%	946,221
Sep 18, 2026	65.59	65.94	64.92	65.69	65.69	-0.83%	1,893,192
Sep 17, 2026	65.90	66.83	65.69	66.24	66.24	1.80%	1,078,935
Sep 16, 2026	66.09	66.34	64.42	65.07	65.07	-1.23%	1,135,074
Sep 15, 2026	66.40	66.57	65.12	65.88	65.88	-0.42%	1,733,099
Sep 14, 2026	67.50	67.86	66.85	67.00	66.16	-1.63%	1,007,308
Sep 11, 2026	68.76	69.12	67.62	68.11	67.26	-0.39%	1,518,221
Sep 10, 2026	68.11	68.45	67.47	68.38	67.52	0.06%	1,145,281
Sep 9, 2026	70.46	70.99	68.30	68.34	67.48	-2.91%	1,126,524
Sep 8, 2026	71.10	71.49	69.81	70.39	69.51	-1.12%	868,860
Sep 4, 2026	71.73	71.73	70.16	71.19	70.30	0.59%	627,317
Sep 3, 2026	72.96	72.96	70.35	70.77	69.88	-1.93%	633,819
Sep 2, 2026	70.48	72.82	70.48	72.16	71.26	2.88%	968,485
Sep 1, 2026	71.69	71.94	69.96	70.14	69.26	-3.18%	998,981
Aug 31, 2026	73.33	73.47	72.02	72.44	71.53	-0.81%	1,128,792
Aug 28, 2026	73.36	74.10	72.36	73.03	72.11	0.52%	770,648
Aug 27, 2026	72.42	73.17	72.05	72.65	71.74	-0.38%	630,453
Aug 26, 2026	72.43	73.16	71.69	72.93	72.02	1.26%	714,903
Aug 25, 2026	72.66	73.01	71.17	72.02	71.12	-0.92%	802,968
Aug 24, 2026	74.31	74.52	72.57	72.69	71.78	-1.89%	814,305
Aug 21, 2026	74.94	74.94	73.78	74.09	73.16	0.41%	795,537
Aug 20, 2026	74.21	75.05	73.33	73.79	72.86	-1.82%	1,163,227
Aug 19, 2026	73.54	75.75	73.49	75.16	74.22	2.96%	1,172,717
Aug 18, 2026	74.00	74.10	72.80	73.00	72.08	-1.31%	691,713
Aug 17, 2026	73.10	74.08	72.88	73.97	73.04	-0.14%	705,687
Aug 14, 2026	73.86	74.55	73.46	74.07	73.14	0.41%	542,230
Aug 13, 2026	72.58	73.88	72.45	73.77	72.85	1.70%	814,345
Aug 12, 2026	74.96	74.96	72.44	72.54	71.63	-2.98%	871,272
Aug 11, 2026	73.12	75.08	73.12	74.77	73.83	1.84%	628,859
Aug 10, 2026	73.25	73.86	72.41	73.42	72.50	-0.30%	920,289