Eastman Chemical Company (EMN)

NYSE: EMN · Real-Time Price · USD

70.39

-0.80 (-1.12%)

At close: Sep 8, 2026, 4:00 PM EDT

71.06

+0.67 (0.95%)

After-hours: Sep 8, 2026, 7:30 PM EDT

Eastman Chemical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	71.10	71.49	69.81	70.39	70.39	-1.12%	866,895
Sep 4, 2026	71.73	71.73	70.16	71.19	71.19	0.59%	627,048
Sep 3, 2026	72.96	72.96	70.35	70.77	70.77	-1.93%	632,497
Sep 2, 2026	70.48	72.82	70.48	72.16	72.16	2.88%	968,465
Sep 1, 2026	71.69	71.94	69.96	70.14	70.14	-3.18%	998,957
Aug 31, 2026	73.33	73.47	72.02	72.44	72.44	-0.81%	1,128,043
Aug 28, 2026	73.36	74.10	72.36	73.03	73.03	0.52%	769,983
Aug 27, 2026	72.42	73.17	72.05	72.65	72.65	-0.38%	615,497
Aug 26, 2026	72.43	73.16	71.69	72.93	72.93	1.26%	714,901
Aug 25, 2026	72.66	73.01	71.17	72.02	72.02	-0.92%	802,773
Aug 24, 2026	74.31	74.52	72.57	72.69	72.69	-1.89%	814,233
Aug 21, 2026	74.94	74.94	73.78	74.09	74.09	0.41%	795,512
Aug 20, 2026	74.21	75.05	73.33	73.79	73.79	-1.82%	1,163,121
Aug 19, 2026	73.54	75.75	73.49	75.16	75.16	2.96%	1,172,704
Aug 18, 2026	74.00	74.10	72.80	73.00	73.00	-1.31%	691,706
Aug 17, 2026	73.10	74.08	72.88	73.97	73.97	-0.14%	657,316
Aug 14, 2026	73.86	74.55	73.46	74.07	74.07	0.41%	542,209
Aug 13, 2026	72.58	73.88	72.45	73.77	73.77	1.70%	814,325
Aug 12, 2026	74.96	74.96	72.44	72.54	72.54	-2.98%	788,565
Aug 11, 2026	73.12	75.08	73.12	74.77	74.77	1.84%	628,854
Aug 10, 2026	73.25	73.86	72.41	73.42	73.42	-0.30%	920,266
Aug 7, 2026	73.57	74.50	73.11	73.64	73.64	0.19%	650,696
Aug 6, 2026	73.81	75.37	73.33	73.50	73.50	0.20%	1,143,820
Aug 5, 2026	74.21	74.21	72.49	73.35	73.35	-0.74%	1,100,912
Aug 4, 2026	72.06	74.00	71.03	73.90	73.90	2.67%	1,595,998
Aug 3, 2026	70.67	72.23	70.42	71.98	71.98	2.90%	1,591,704
Jul 31, 2026	69.89	70.50	67.36	69.95	69.95	-0.17%	1,802,134
Jul 30, 2026	68.46	71.32	67.49	70.07	70.07	4.15%	2,256,428
Jul 29, 2026	68.11	68.46	66.79	67.28	67.28	-1.26%	975,626
Jul 28, 2026	67.93	69.55	67.93	68.14	68.14	0.68%	940,049
Jul 27, 2026	68.16	68.72	67.33	67.68	67.68	-0.76%	1,351,855
Jul 24, 2026	68.06	69.04	67.76	68.20	68.20	0.41%	1,038,864
Jul 23, 2026	69.01	69.95	67.43	67.92	67.92	-2.10%	1,076,221
Jul 22, 2026	69.74	70.49	68.72	69.38	69.38	0.57%	2,370,592
Jul 21, 2026	68.39	69.56	67.42	68.99	68.99	1.34%	1,333,978
Jul 20, 2026	68.26	68.46	67.40	68.08	68.08	-0.76%	958,889
Jul 17, 2026	69.21	70.41	68.25	68.60	68.60	-0.81%	946,987
Jul 16, 2026	68.12	70.07	67.23	69.16	69.16	1.93%	1,709,997
Jul 15, 2026	67.10	68.71	67.10	67.85	67.85	0.92%	931,640
Jul 14, 2026	67.98	68.53	67.03	67.23	67.23	0.03%	844,894
Jul 13, 2026	68.06	69.00	66.51	67.21	67.21	-0.53%	1,096,853
Jul 10, 2026	67.90	68.33	67.32	67.57	67.57	0.54%	861,095
Jul 9, 2026	67.48	68.07	66.69	67.21	67.21	0.46%	963,779
Jul 8, 2026	69.36	69.40	66.88	66.90	66.90	-3.91%	1,560,421
Jul 7, 2026	68.91	70.39	68.83	69.62	69.62	1.04%	1,163,568
Jul 6, 2026	68.24	69.03	67.80	68.90	68.90	0.06%	1,037,765
Jul 2, 2026	67.66	69.46	67.62	68.86	68.86	2.64%	1,132,840
Jul 1, 2026	66.20	68.51	66.00	67.09	67.09	0.16%	1,598,418
Jun 30, 2026	67.10	67.87	66.02	66.98	66.98	0.09%	2,214,897
Jun 29, 2026	70.04	70.04	66.50	66.92	66.92	-5.36%	1,478,158