Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
61.53
+0.87 (1.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.33 | 62.84 | 60.81 | 61.53 | 61.53 | 1.43% | 1,624,510 |
| Dec 4, 2025 | 61.67 | 61.81 | 60.29 | 60.66 | 60.66 | -1.48% | 1,513,193 |
| Dec 3, 2025 | 60.74 | 62.20 | 60.35 | 61.57 | 61.57 | 0.95% | 1,786,843 |
| Dec 2, 2025 | 62.16 | 62.60 | 58.80 | 60.99 | 60.99 | -1.55% | 2,714,349 |
| Dec 1, 2025 | 61.55 | 63.04 | 61.52 | 61.95 | 61.95 | -0.21% | 1,676,090 |
| Nov 28, 2025 | 61.25 | 62.26 | 61.25 | 62.08 | 62.08 | 1.36% | 478,885 |
| Nov 26, 2025 | 60.37 | 61.74 | 60.37 | 61.25 | 61.25 | 1.04% | 1,426,291 |
| Nov 25, 2025 | 59.45 | 61.27 | 59.39 | 60.62 | 60.62 | 3.22% | 1,815,506 |
| Nov 24, 2025 | 59.56 | 59.56 | 58.40 | 58.73 | 58.73 | -1.34% | 1,596,040 |
| Nov 21, 2025 | 56.93 | 60.09 | 56.69 | 59.53 | 59.53 | 5.61% | 1,587,811 |
| Nov 20, 2025 | 58.08 | 58.10 | 56.11 | 56.37 | 56.37 | -1.86% | 1,639,701 |
| Nov 19, 2025 | 57.56 | 58.00 | 56.89 | 57.44 | 57.44 | -0.12% | 1,205,541 |
| Nov 18, 2025 | 57.30 | 58.06 | 56.72 | 57.51 | 57.51 | 0.03% | 1,572,688 |
| Nov 17, 2025 | 60.18 | 60.26 | 57.40 | 57.49 | 57.49 | -4.58% | 1,970,538 |
| Nov 14, 2025 | 61.49 | 62.04 | 60.00 | 60.25 | 60.25 | -3.94% | 1,950,511 |
| Nov 13, 2025 | 61.17 | 62.98 | 60.92 | 62.72 | 62.72 | 2.92% | 1,602,878 |
| Nov 12, 2025 | 61.00 | 61.68 | 60.71 | 60.94 | 60.94 | 0.02% | 1,201,849 |
| Nov 11, 2025 | 61.55 | 61.91 | 60.86 | 60.93 | 60.93 | -0.98% | 1,549,851 |
| Nov 10, 2025 | 61.50 | 61.77 | 60.26 | 61.53 | 61.53 | 0.46% | 1,893,796 |
| Nov 7, 2025 | 59.66 | 61.45 | 59.53 | 61.25 | 61.25 | 2.70% | 2,281,983 |
| Nov 6, 2025 | 61.77 | 61.77 | 59.38 | 59.64 | 59.64 | -2.37% | 2,492,643 |
| Nov 5, 2025 | 60.63 | 61.92 | 60.14 | 61.09 | 61.09 | 0.58% | 2,783,603 |
| Nov 4, 2025 | 58.87 | 61.55 | 56.75 | 60.74 | 60.74 | 4.92% | 5,374,594 |
| Nov 3, 2025 | 59.12 | 59.50 | 57.54 | 57.89 | 57.89 | -2.74% | 29,976,936 |
| Oct 31, 2025 | 59.38 | 59.90 | 58.70 | 59.52 | 59.52 | -0.33% | 3,580,337 |
| Oct 30, 2025 | 60.00 | 60.48 | 59.15 | 59.72 | 59.72 | -2.23% | 2,385,911 |
| Oct 29, 2025 | 62.91 | 63.26 | 60.80 | 61.08 | 61.08 | -3.60% | 1,970,902 |
| Oct 28, 2025 | 63.50 | 63.99 | 62.71 | 63.36 | 63.36 | -0.66% | 2,007,954 |
| Oct 27, 2025 | 63.19 | 64.17 | 63.02 | 63.78 | 63.78 | 1.72% | 1,919,303 |
| Oct 24, 2025 | 63.59 | 63.65 | 62.59 | 62.70 | 62.70 | -0.60% | 1,259,622 |
| Oct 23, 2025 | 62.30 | 63.93 | 62.30 | 63.08 | 63.08 | 3.07% | 1,875,371 |
| Oct 22, 2025 | 61.83 | 62.23 | 61.00 | 61.20 | 61.20 | -1.53% | 1,111,874 |
| Oct 21, 2025 | 61.36 | 62.56 | 61.00 | 62.15 | 62.15 | 0.99% | 1,481,142 |
| Oct 20, 2025 | 61.58 | 62.50 | 61.32 | 61.54 | 61.54 | 0.42% | 1,360,070 |
| Oct 17, 2025 | 60.31 | 61.43 | 60.23 | 61.28 | 61.28 | 1.86% | 1,236,016 |
| Oct 16, 2025 | 61.18 | 61.42 | 59.46 | 60.16 | 60.16 | -0.84% | 1,425,784 |
| Oct 15, 2025 | 60.92 | 61.48 | 60.17 | 60.67 | 60.67 | 0.21% | 884,439 |
| Oct 14, 2025 | 58.85 | 60.96 | 58.35 | 60.54 | 60.54 | 0.80% | 1,464,299 |
| Oct 13, 2025 | 59.74 | 60.51 | 59.00 | 60.06 | 60.06 | 3.20% | 1,521,062 |
| Oct 10, 2025 | 61.42 | 61.47 | 57.94 | 58.20 | 58.20 | -4.65% | 1,723,981 |
| Oct 9, 2025 | 62.78 | 62.85 | 60.83 | 61.04 | 61.04 | -2.09% | 888,274 |
| Oct 8, 2025 | 62.56 | 62.78 | 61.77 | 62.34 | 62.34 | -0.02% | 981,070 |
| Oct 7, 2025 | 63.89 | 64.22 | 61.90 | 62.35 | 62.35 | -2.15% | 1,347,290 |
| Oct 6, 2025 | 64.16 | 64.56 | 63.43 | 63.72 | 63.72 | -0.48% | 1,366,664 |
| Oct 3, 2025 | 64.23 | 64.95 | 63.55 | 64.03 | 64.03 | -0.53% | 1,452,973 |
| Oct 2, 2025 | 62.20 | 64.49 | 62.02 | 64.37 | 64.37 | 3.89% | 1,648,979 |
| Oct 1, 2025 | 62.16 | 62.88 | 61.48 | 61.96 | 61.96 | -1.73% | 2,020,454 |
| Sep 30, 2025 | 62.32 | 63.08 | 61.82 | 63.05 | 63.05 | 0.62% | 1,449,241 |
| Sep 29, 2025 | 63.23 | 63.77 | 62.26 | 62.66 | 62.66 | -0.08% | 1,412,311 |
| Sep 26, 2025 | 61.80 | 63.05 | 61.61 | 62.71 | 62.71 | 2.28% | 1,382,689 |
| Sep 25, 2025 | 63.39 | 63.87 | 61.26 | 61.31 | 61.31 | -3.95% | 1,505,365 |
| Sep 24, 2025 | 64.55 | 65.00 | 63.75 | 63.83 | 63.83 | -0.68% | 866,006 |
| Sep 23, 2025 | 64.80 | 65.72 | 64.17 | 64.27 | 64.27 | -0.12% | 1,271,281 |
| Sep 22, 2025 | 64.80 | 65.02 | 63.92 | 64.35 | 64.35 | -1.17% | 1,944,122 |
| Sep 19, 2025 | 66.54 | 66.99 | 64.80 | 65.11 | 65.11 | -2.03% | 3,138,091 |
| Sep 18, 2025 | 66.68 | 67.38 | 65.81 | 66.46 | 66.46 | 0.71% | 1,591,710 |
| Sep 17, 2025 | 66.15 | 68.40 | 65.42 | 65.99 | 65.99 | - | 1,235,200 |
| Sep 16, 2025 | 65.74 | 66.59 | 65.39 | 65.99 | 65.99 | 1.29% | 1,084,933 |
| Sep 15, 2025 | 66.73 | 66.94 | 64.90 | 65.15 | 65.15 | -2.99% | 1,143,192 |
| Sep 12, 2025 | 67.41 | 67.73 | 66.75 | 67.16 | 66.33 | -1.13% | 1,631,240 |
| Sep 11, 2025 | 65.01 | 68.18 | 65.00 | 67.93 | 67.09 | 4.43% | 1,969,718 |
| Sep 10, 2025 | 66.73 | 67.75 | 64.51 | 65.05 | 64.25 | -3.77% | 2,361,362 |
| Sep 9, 2025 | 68.52 | 69.02 | 66.94 | 67.60 | 66.76 | -1.89% | 1,816,347 |
| Sep 8, 2025 | 69.19 | 69.19 | 66.94 | 68.90 | 68.05 | -0.23% | 1,788,593 |
| Sep 5, 2025 | 69.01 | 70.40 | 68.30 | 69.06 | 68.21 | 0.67% | 1,172,173 |
| Sep 4, 2025 | 67.43 | 68.62 | 66.66 | 68.60 | 67.75 | 1.52% | 787,137 |
| Sep 3, 2025 | 68.80 | 69.61 | 67.44 | 67.57 | 66.73 | -2.66% | 1,205,832 |
| Sep 2, 2025 | 69.26 | 69.70 | 68.41 | 69.42 | 68.56 | -1.31% | 1,358,906 |
| Aug 29, 2025 | 70.43 | 70.63 | 69.48 | 70.34 | 69.47 | 3.17% | 1,777,656 |
| Aug 28, 2025 | 69.09 | 69.25 | 67.39 | 68.18 | 67.34 | -0.94% | 1,269,319 |
| Aug 27, 2025 | 67.89 | 69.41 | 67.80 | 68.83 | 67.98 | 0.79% | 1,028,891 |
| Aug 26, 2025 | 68.31 | 68.57 | 67.92 | 68.29 | 67.45 | -0.25% | 1,252,672 |
| Aug 25, 2025 | 69.05 | 69.39 | 68.01 | 68.46 | 67.61 | -1.41% | 1,105,152 |
| Aug 22, 2025 | 66.61 | 69.82 | 66.36 | 69.44 | 68.58 | 5.20% | 1,397,589 |
| Aug 21, 2025 | 66.10 | 66.73 | 65.63 | 66.01 | 65.19 | -0.92% | 931,338 |
| Aug 20, 2025 | 66.55 | 67.40 | 66.18 | 66.62 | 65.80 | -0.13% | 990,773 |
| Aug 19, 2025 | 66.05 | 67.35 | 66.00 | 66.71 | 65.89 | 1.44% | 1,090,961 |
| Aug 18, 2025 | 65.41 | 66.15 | 65.26 | 65.76 | 64.95 | 0.31% | 1,200,419 |
| Aug 15, 2025 | 66.80 | 67.40 | 65.35 | 65.56 | 64.75 | -1.27% | 1,414,320 |
| Aug 14, 2025 | 65.46 | 66.56 | 64.74 | 66.40 | 65.58 | -0.23% | 1,613,862 |
| Aug 13, 2025 | 63.34 | 66.68 | 63.34 | 66.55 | 65.73 | 4.94% | 2,047,426 |
| Aug 12, 2025 | 61.61 | 64.03 | 61.61 | 63.42 | 62.64 | 3.85% | 2,029,355 |
| Aug 11, 2025 | 61.73 | 62.60 | 60.72 | 61.07 | 60.32 | -0.89% | 1,616,581 |
| Aug 8, 2025 | 61.54 | 62.00 | 61.00 | 61.62 | 60.86 | 0.57% | 1,246,652 |
| Aug 7, 2025 | 61.94 | 62.43 | 60.76 | 61.27 | 60.51 | 0.57% | 1,566,045 |
| Aug 6, 2025 | 61.63 | 62.03 | 60.90 | 60.92 | 60.17 | -0.77% | 1,617,355 |
| Aug 5, 2025 | 61.62 | 62.44 | 60.76 | 61.39 | 60.63 | 1.00% | 2,356,907 |
| Aug 4, 2025 | 59.74 | 61.63 | 59.00 | 60.78 | 60.03 | 3.38% | 4,178,313 |
| Aug 1, 2025 | 63.77 | 63.80 | 56.78 | 58.79 | 58.06 | -19.03% | 7,421,572 |
| Jul 31, 2025 | 72.73 | 73.37 | 72.07 | 72.61 | 71.71 | -1.12% | 4,442,141 |
| Jul 30, 2025 | 75.25 | 75.69 | 73.10 | 73.43 | 72.52 | -3.13% | 1,442,289 |
| Jul 29, 2025 | 76.71 | 76.75 | 75.60 | 75.80 | 74.86 | -1.19% | 955,568 |
| Jul 28, 2025 | 78.00 | 78.53 | 76.53 | 76.71 | 75.76 | -2.04% | 969,286 |
| Jul 25, 2025 | 77.53 | 78.38 | 76.75 | 78.31 | 77.34 | 1.27% | 1,801,015 |
| Jul 24, 2025 | 78.62 | 79.00 | 76.63 | 77.33 | 76.37 | -3.01% | 1,670,923 |
| Jul 23, 2025 | 80.16 | 80.53 | 79.45 | 79.73 | 78.74 | 0.83% | 778,855 |
| Jul 22, 2025 | 77.20 | 79.18 | 77.20 | 79.07 | 78.09 | 2.05% | 1,668,611 |
| Jul 21, 2025 | 78.50 | 78.69 | 77.25 | 77.48 | 76.52 | -0.35% | 1,086,910 |
| Jul 18, 2025 | 78.74 | 78.74 | 77.14 | 77.75 | 76.79 | -0.59% | 910,366 |
| Jul 17, 2025 | 77.94 | 78.56 | 77.37 | 78.21 | 77.24 | 0.85% | 799,855 |