Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
66.01
+1.60 (2.48%)
Nov 9, 2026, 1:46 PM EST - Market open
Eastman Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 65.19 | 66.21 | 65.03 | 66.01 | 66.01 | 2.48% | 412,782 |
| Nov 6, 2026 | 65.14 | 66.14 | 64.23 | 64.41 | 64.41 | -1.98% | 1,072,729 |
| Nov 5, 2026 | 68.16 | 68.40 | 64.87 | 65.71 | 65.71 | -2.81% | 1,423,714 |
| Nov 4, 2026 | 66.95 | 68.39 | 65.86 | 67.61 | 67.61 | 3.47% | 1,802,897 |
| Nov 3, 2026 | 66.82 | 67.09 | 65.27 | 65.34 | 65.34 | -2.16% | 1,403,133 |
| Nov 2, 2026 | 66.68 | 67.63 | 66.45 | 66.78 | 66.78 | 0.38% | 1,705,259 |
| Oct 30, 2026 | 65.22 | 66.66 | 65.00 | 66.53 | 66.53 | -2.06% | 1,800,714 |
| Oct 29, 2026 | 67.20 | 68.17 | 66.50 | 67.93 | 67.93 | 1.89% | 1,727,120 |
| Oct 28, 2026 | 66.34 | 66.68 | 65.75 | 66.67 | 66.67 | 0.83% | 1,288,313 |
| Oct 27, 2026 | 65.75 | 66.60 | 65.51 | 66.12 | 66.12 | 0.59% | 1,258,421 |
| Oct 26, 2026 | 65.04 | 66.26 | 64.85 | 65.73 | 65.73 | 1.23% | 1,524,458 |
| Oct 23, 2026 | 64.68 | 65.21 | 63.56 | 64.93 | 64.93 | -0.58% | 1,172,939 |
| Oct 22, 2026 | 62.87 | 65.55 | 62.87 | 65.31 | 65.31 | 2.85% | 1,991,917 |
| Oct 21, 2026 | 63.37 | 63.67 | 62.53 | 63.50 | 63.50 | - | 1,695,722 |
| Oct 20, 2026 | 62.53 | 63.71 | 62.24 | 63.50 | 63.50 | 1.63% | 1,465,803 |
| Oct 19, 2026 | 62.48 | 62.70 | 61.94 | 62.48 | 62.48 | 0.24% | 1,474,441 |
| 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 |