Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
73.65
-0.04 (-0.05%)
At close: May 8, 2026, 4:00 PM EDT
73.00
-0.65 (-0.88%)
After-hours: May 8, 2026, 7:51 PM EDT
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 74.31 | 74.46 | 73.18 | 73.65 | 73.65 | -0.05% | 858,727 |
| May 7, 2026 | 76.19 | 76.93 | 73.52 | 73.69 | 73.69 | -2.71% | 1,468,126 |
| May 6, 2026 | 77.68 | 78.38 | 75.70 | 75.74 | 75.74 | -2.01% | 1,406,667 |
| May 5, 2026 | 77.14 | 78.25 | 76.25 | 77.29 | 77.29 | 0.74% | 1,028,298 |
| May 4, 2026 | 78.90 | 79.05 | 75.36 | 76.72 | 76.72 | -1.04% | 1,494,904 |
| May 1, 2026 | 75.27 | 77.57 | 74.18 | 77.53 | 77.53 | 6.07% | 2,627,540 |
| Apr 30, 2026 | 70.76 | 73.86 | 70.38 | 73.09 | 73.09 | 3.79% | 1,952,500 |
| Apr 29, 2026 | 72.15 | 72.38 | 69.91 | 70.42 | 70.42 | -1.69% | 1,040,229 |
| Apr 28, 2026 | 72.64 | 72.64 | 70.41 | 71.63 | 71.63 | -0.67% | 826,783 |
| 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% | 1,117,197 |
| Apr 23, 2026 | 72.57 | 72.87 | 70.65 | 71.92 | 71.92 | -0.84% | 821,258 |
| Apr 22, 2026 | 73.25 | 73.97 | 71.96 | 72.53 | 72.53 | 0.10% | 1,144,240 |
| Apr 21, 2026 | 73.66 | 74.12 | 72.06 | 72.46 | 72.46 | -1.60% | 1,006,693 |
| Apr 20, 2026 | 73.17 | 74.26 | 73.17 | 73.64 | 73.64 | -0.19% | 803,157 |
| Apr 17, 2026 | 72.40 | 74.43 | 72.13 | 73.78 | 73.78 | 0.59% | 1,815,328 |
| Apr 16, 2026 | 73.00 | 74.07 | 72.09 | 73.35 | 73.35 | 0.82% | 1,096,497 |
| Apr 15, 2026 | 73.50 | 73.60 | 70.88 | 72.75 | 72.75 | -1.41% | 1,540,071 |
| Apr 14, 2026 | 75.59 | 75.59 | 73.16 | 73.79 | 73.79 | -0.30% | 1,860,348 |
| Apr 13, 2026 | 74.23 | 74.77 | 72.82 | 74.01 | 74.01 | -0.32% | 1,024,243 |
| Apr 10, 2026 | 73.19 | 74.78 | 73.01 | 74.25 | 74.25 | 2.12% | 825,106 |
| Apr 9, 2026 | 74.60 | 74.60 | 71.90 | 72.71 | 72.71 | -2.10% | 1,557,792 |
| Apr 8, 2026 | 76.00 | 76.16 | 73.09 | 74.27 | 74.27 | -0.38% | 1,926,033 |
| Apr 7, 2026 | 74.30 | 75.09 | 72.89 | 74.55 | 74.55 | 1.72% | 1,148,503 |
| Apr 6, 2026 | 74.46 | 75.30 | 72.54 | 73.29 | 73.29 | -2.37% | 1,059,016 |
| Apr 2, 2026 | 74.67 | 76.74 | 73.98 | 75.07 | 75.07 | -0.98% | 1,085,331 |
| Apr 1, 2026 | 76.53 | 77.77 | 75.77 | 75.81 | 75.81 | -0.67% | 1,738,239 |
| Mar 31, 2026 | 73.64 | 76.40 | 73.64 | 76.32 | 76.32 | 5.20% | 2,040,599 |
| Mar 30, 2026 | 72.12 | 73.96 | 71.66 | 72.55 | 72.55 | 1.90% | 2,350,077 |
| Mar 27, 2026 | 71.94 | 72.52 | 70.85 | 71.20 | 71.20 | -1.79% | 1,573,315 |
| Mar 26, 2026 | 70.53 | 72.59 | 70.38 | 72.50 | 72.50 | 1.54% | 1,292,998 |
| Mar 25, 2026 | 70.55 | 71.64 | 70.03 | 71.40 | 71.40 | 2.07% | 993,356 |
| Mar 24, 2026 | 67.28 | 70.69 | 67.11 | 69.95 | 69.95 | 2.85% | 1,010,571 |
| Mar 23, 2026 | 66.99 | 68.88 | 66.70 | 68.01 | 68.01 | 4.10% | 1,384,137 |
| Mar 20, 2026 | 68.86 | 69.17 | 64.59 | 65.33 | 65.33 | -4.99% | 4,766,790 |
| Mar 19, 2026 | 67.88 | 68.89 | 67.18 | 68.76 | 68.76 | -0.22% | 2,075,856 |
| Mar 18, 2026 | 71.00 | 71.70 | 68.85 | 68.91 | 68.91 | -3.31% | 2,245,045 |
| Mar 17, 2026 | 70.27 | 72.19 | 69.64 | 71.27 | 71.27 | 2.44% | 1,374,842 |
| Mar 16, 2026 | 69.60 | 70.99 | 69.51 | 69.57 | 69.57 | 0.46% | 1,435,770 |
| Mar 13, 2026 | 71.47 | 72.28 | 69.18 | 69.25 | 69.25 | -1.90% | 1,603,218 |
| Mar 12, 2026 | 67.67 | 70.78 | 66.36 | 70.59 | 69.75 | 4.24% | 3,002,266 |
| Mar 11, 2026 | 69.15 | 69.54 | 67.06 | 67.72 | 66.91 | -2.17% | 1,562,358 |
| Mar 10, 2026 | 70.05 | 70.86 | 69.00 | 69.22 | 68.40 | -0.55% | 1,596,598 |
| Mar 9, 2026 | 69.30 | 70.67 | 67.00 | 69.60 | 68.77 | -1.04% | 2,370,562 |
| Mar 6, 2026 | 70.85 | 71.54 | 69.20 | 70.33 | 69.49 | -2.56% | 1,257,347 |
| Mar 5, 2026 | 73.45 | 75.34 | 71.69 | 72.18 | 71.32 | -1.73% | 1,526,179 |
| Mar 4, 2026 | 75.18 | 75.18 | 73.13 | 73.45 | 72.58 | -0.96% | 1,404,124 |
| Mar 3, 2026 | 72.66 | 74.55 | 71.31 | 74.16 | 73.28 | -1.49% | 1,618,633 |
| Mar 2, 2026 | 74.09 | 76.00 | 71.59 | 75.28 | 74.38 | -0.30% | 1,732,771 |
| Feb 27, 2026 | 74.09 | 75.76 | 73.54 | 75.51 | 74.61 | 0.39% | 1,231,197 |