Eastman Chemical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	72.08	72.92	71.43	72.49	72.49	0.51%	1,496,999
Jun 17, 2026	73.47	75.06	71.75	72.12	72.12	-1.58%	1,179,968
Jun 16, 2026	75.14	75.73	72.64	73.28	73.28	-2.66%	1,126,726
Jun 15, 2026	75.37	77.13	75.21	75.28	75.28	1.21%	1,512,118
Jun 12, 2026	74.34	75.67	73.59	75.22	74.38	2.59%	927,588
Jun 11, 2026	72.41	73.34	71.60	73.32	72.50	2.78%	740,520
Jun 10, 2026	72.54	73.92	71.30	71.34	70.54	-2.18%	785,480
Jun 9, 2026	72.20	73.23	71.14	72.93	72.12	1.76%	762,180
Jun 8, 2026	71.78	72.10	71.01	71.67	70.87	-0.24%	796,703
Jun 5, 2026	72.41	73.30	71.29	71.84	71.04	-0.80%	1,164,342
Jun 4, 2026	74.83	75.00	71.94	72.42	71.61	-3.22%	1,251,145
Jun 3, 2026	76.36	76.81	74.67	74.83	73.99	-2.40%	965,712
Jun 2, 2026	75.52	77.12	75.51	76.67	75.81	1.56%	926,038
Jun 1, 2026	75.37	76.37	74.79	75.49	74.65	-0.50%	1,349,279
May 29, 2026	76.31	76.59	75.21	75.87	75.02	-0.64%	1,241,543
May 28, 2026	75.65	76.81	75.30	76.36	75.51	0.59%	932,423
May 27, 2026	74.61	76.88	74.14	75.91	75.06	2.04%	1,160,984
May 26, 2026	75.01	75.20	73.84	74.39	73.56	0.36%	885,865
May 22, 2026	73.80	74.88	73.28	74.12	73.29	1.27%	1,246,694
May 21, 2026	70.86	73.68	69.31	73.19	72.37	3.60%	2,117,773
May 20, 2026	68.38	70.73	67.82	70.65	69.86	3.67%	1,816,959
May 19, 2026	70.16	70.50	68.08	68.15	67.39	-3.93%	1,234,289
May 18, 2026	71.71	72.11	70.18	70.94	70.15	-0.89%	734,561
May 15, 2026	72.38	72.87	71.34	71.58	70.78	-1.23%	1,012,063
May 14, 2026	74.43	74.91	72.46	72.47	71.66	-1.84%	787,647
May 13, 2026	74.54	74.91	73.72	73.83	73.01	-0.55%	1,044,052
May 12, 2026	74.50	74.62	72.81	74.24	73.41	-0.54%	719,588
May 11, 2026	74.28	75.30	73.02	74.64	73.81	1.34%	758,730
May 8, 2026	74.31	74.46	73.18	73.65	72.83	-0.05%	859,083
May 7, 2026	76.19	76.93	73.52	73.69	72.87	-2.71%	1,468,132
May 6, 2026	77.68	78.38	75.70	75.74	74.89	-2.01%	1,407,150
May 5, 2026	77.14	78.25	76.25	77.29	76.43	0.74%	1,028,321
May 4, 2026	78.90	79.05	75.36	76.72	75.86	-1.04%	1,499,712
May 1, 2026	75.27	77.57	74.18	77.53	76.66	6.07%	2,628,167
Apr 30, 2026	70.76	73.86	70.38	73.09	72.27	3.79%	1,980,903
Apr 29, 2026	72.15	72.38	69.91	70.42	69.63	-1.69%	1,040,335
Apr 28, 2026	72.64	72.64	70.41	71.63	70.83	-0.67%	826,784
Apr 27, 2026	72.82	73.88	71.71	72.11	71.30	0.15%	1,291,601
Apr 24, 2026	72.12	72.97	71.27	72.00	71.20	0.11%	1,161,522
Apr 23, 2026	72.57	72.87	70.65	71.92	71.12	-0.84%	821,532
Apr 22, 2026	73.25	73.97	71.96	72.53	71.72	0.10%	1,144,241
Apr 21, 2026	73.66	74.12	72.06	72.46	71.65	-1.60%	1,006,704
Apr 20, 2026	73.17	74.26	73.17	73.64	72.82	-0.19%	803,353
Apr 17, 2026	72.40	74.43	72.13	73.78	72.96	0.59%	1,816,001
Apr 16, 2026	73.00	74.07	72.09	73.35	72.53	0.82%	1,096,619
Apr 15, 2026	73.50	73.60	70.88	72.75	71.94	-1.41%	1,540,340
Apr 14, 2026	75.59	75.59	73.16	73.79	72.97	-0.30%	1,861,863
Apr 13, 2026	74.23	74.77	72.82	74.01	73.18	-0.32%	1,024,345
Apr 10, 2026	73.19	74.78	73.01	74.25	73.42	2.12%	825,119
Apr 9, 2026	74.60	74.60	71.90	72.71	71.90	-2.10%	1,557,834