Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
65.87
-0.61 (-0.91%)
Sep 29, 2026, 3:37 PM EDT - Market open
Eastman Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 66.20 | 66.27 | 65.40 | 65.88 | - | -0.89% | 545,371 |
| 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 |
| Aug 7, 2026 | 73.57 | 74.50 | 73.11 | 73.64 | 72.72 | 0.19% | 661,379 |
| Aug 6, 2026 | 73.81 | 75.37 | 73.33 | 73.50 | 72.58 | 0.20% | 1,153,286 |
| Aug 5, 2026 | 74.21 | 74.21 | 72.49 | 73.35 | 72.43 | -0.74% | 1,101,538 |
| Aug 4, 2026 | 72.06 | 74.00 | 71.03 | 73.90 | 72.97 | 2.67% | 1,596,341 |
| Aug 3, 2026 | 70.67 | 72.23 | 70.42 | 71.98 | 71.08 | 2.90% | 1,591,849 |
| Jul 31, 2026 | 69.89 | 70.50 | 67.36 | 69.95 | 69.07 | -0.17% | 1,803,146 |
| Jul 30, 2026 | 68.46 | 71.32 | 67.49 | 70.07 | 69.19 | 4.15% | 2,276,767 |
| Jul 29, 2026 | 68.11 | 68.46 | 66.79 | 67.28 | 66.44 | -1.26% | 975,835 |
| Jul 28, 2026 | 67.93 | 69.55 | 67.93 | 68.14 | 67.29 | 0.68% | 940,060 |
| Jul 27, 2026 | 68.16 | 68.72 | 67.33 | 67.68 | 66.83 | -0.76% | 1,351,860 |
| Jul 24, 2026 | 68.06 | 69.04 | 67.76 | 68.20 | 67.34 | 0.41% | 1,038,957 |
| Jul 23, 2026 | 69.01 | 69.95 | 67.43 | 67.92 | 67.07 | -2.10% | 1,076,267 |
| Jul 22, 2026 | 69.74 | 70.49 | 68.72 | 69.38 | 68.51 | 0.57% | 2,371,753 |
| Jul 21, 2026 | 68.39 | 69.56 | 67.42 | 68.99 | 68.13 | 1.34% | 1,334,108 |