Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
69.84
-0.49 (-0.70%)
Mar 9, 2026, 3:31 PM EDT - Market open
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.30 | 69.63 | 67.00 | 68.89 | - | -2.05% | 1,354,339 |
| Mar 6, 2026 | 70.85 | 71.54 | 69.20 | 70.33 | 70.33 | -2.56% | 1,257,178 |
| Mar 5, 2026 | 73.45 | 75.34 | 71.69 | 72.18 | 72.18 | -1.73% | 1,526,048 |
| Mar 4, 2026 | 75.18 | 75.18 | 73.13 | 73.45 | 73.45 | -0.96% | 1,390,383 |
| Mar 3, 2026 | 72.66 | 74.55 | 71.31 | 74.16 | 74.16 | -1.49% | 1,618,400 |
| Mar 2, 2026 | 74.09 | 76.00 | 71.59 | 75.28 | 75.28 | -0.30% | 1,726,070 |
| Feb 27, 2026 | 74.09 | 75.76 | 73.54 | 75.51 | 75.51 | 0.39% | 1,205,174 |
| Feb 26, 2026 | 76.02 | 76.99 | 74.09 | 75.22 | 75.22 | -0.33% | 1,225,339 |
| Feb 25, 2026 | 77.28 | 78.07 | 74.88 | 75.47 | 75.47 | -2.14% | 1,239,265 |
| Feb 24, 2026 | 76.84 | 77.98 | 76.40 | 77.12 | 77.12 | 0.72% | 1,111,509 |
| Feb 23, 2026 | 78.02 | 79.10 | 75.90 | 76.57 | 76.57 | -3.27% | 1,324,672 |
| Feb 20, 2026 | 77.77 | 79.79 | 76.92 | 79.16 | 79.16 | 1.46% | 1,375,111 |
| Feb 19, 2026 | 79.54 | 80.30 | 77.26 | 78.02 | 78.02 | -2.79% | 1,558,327 |
| Feb 18, 2026 | 79.73 | 81.14 | 79.46 | 80.26 | 80.26 | 1.45% | 1,502,217 |
| Feb 17, 2026 | 80.29 | 80.35 | 78.61 | 79.11 | 79.11 | -1.21% | 1,155,351 |
| Feb 13, 2026 | 79.52 | 80.87 | 79.36 | 80.08 | 80.08 | 0.34% | 1,453,670 |
| Feb 12, 2026 | 81.23 | 83.47 | 79.27 | 79.81 | 79.81 | -1.91% | 1,586,832 |
| Feb 11, 2026 | 80.69 | 82.88 | 80.69 | 81.36 | 81.36 | 0.96% | 1,455,945 |
| Feb 10, 2026 | 78.40 | 81.82 | 78.36 | 80.59 | 80.59 | 2.82% | 2,245,855 |
| Feb 9, 2026 | 77.28 | 78.78 | 76.64 | 78.38 | 78.38 | 1.23% | 1,663,075 |
| Feb 6, 2026 | 76.50 | 78.10 | 76.39 | 77.43 | 77.43 | 1.77% | 1,304,891 |
| Feb 5, 2026 | 78.09 | 78.49 | 75.08 | 76.08 | 76.08 | -3.07% | 1,897,067 |
| Feb 4, 2026 | 76.70 | 79.31 | 76.22 | 78.49 | 78.49 | 3.41% | 3,302,491 |
| Feb 3, 2026 | 72.00 | 76.11 | 71.16 | 75.90 | 75.90 | 6.18% | 3,745,224 |
| Feb 2, 2026 | 68.99 | 72.26 | 68.39 | 71.48 | 71.48 | 3.12% | 2,174,402 |
| Jan 30, 2026 | 70.47 | 72.38 | 67.82 | 69.32 | 69.32 | 0.48% | 3,977,639 |
| Jan 29, 2026 | 69.72 | 70.70 | 67.51 | 68.99 | 68.99 | -0.06% | 2,246,050 |
| Jan 28, 2026 | 69.71 | 70.00 | 68.14 | 69.03 | 69.03 | 0.16% | 2,323,421 |
| Jan 27, 2026 | 68.88 | 69.55 | 68.30 | 68.92 | 68.92 | 0.04% | 1,690,571 |
| Jan 26, 2026 | 69.28 | 69.28 | 68.33 | 68.89 | 68.89 | 0.26% | 1,441,040 |
| Jan 23, 2026 | 68.33 | 69.31 | 68.15 | 68.71 | 68.71 | -0.35% | 1,048,665 |
| Jan 22, 2026 | 68.62 | 69.67 | 68.17 | 68.95 | 68.95 | 0.95% | 1,387,789 |
| Jan 21, 2026 | 67.22 | 68.47 | 66.50 | 68.30 | 68.30 | 3.19% | 1,632,793 |
| Jan 20, 2026 | 67.20 | 67.38 | 65.37 | 66.19 | 66.19 | -3.61% | 1,981,345 |
| Jan 16, 2026 | 69.01 | 69.20 | 68.07 | 68.67 | 68.67 | -2.22% | 1,264,218 |
| Jan 15, 2026 | 69.88 | 70.40 | 68.65 | 70.23 | 70.23 | 1.36% | 1,228,147 |
| Jan 14, 2026 | 68.50 | 69.83 | 67.98 | 69.29 | 69.29 | 1.79% | 1,585,568 |
| Jan 13, 2026 | 68.46 | 69.16 | 67.32 | 68.07 | 68.07 | -0.48% | 1,040,823 |
| Jan 12, 2026 | 68.34 | 69.12 | 67.32 | 68.40 | 68.40 | -0.52% | 1,264,171 |
| Jan 9, 2026 | 68.61 | 68.94 | 67.55 | 68.76 | 68.76 | -0.03% | 1,365,420 |
| Jan 8, 2026 | 65.51 | 70.31 | 65.51 | 68.78 | 68.78 | 3.82% | 2,318,006 |
| Jan 7, 2026 | 68.17 | 68.50 | 65.83 | 66.25 | 66.25 | -3.03% | 1,925,534 |
| Jan 6, 2026 | 64.52 | 68.38 | 64.47 | 68.32 | 68.32 | 5.51% | 2,578,338 |
| Jan 5, 2026 | 64.08 | 65.75 | 64.08 | 64.75 | 64.75 | 0.64% | 1,387,042 |
| Jan 2, 2026 | 64.21 | 64.55 | 63.31 | 64.34 | 64.34 | 0.80% | 809,368 |
| Dec 31, 2025 | 63.96 | 64.59 | 63.57 | 63.83 | 63.83 | -0.78% | 1,026,432 |
| Dec 30, 2025 | 63.57 | 64.44 | 63.48 | 64.33 | 64.33 | 0.96% | 835,547 |
| Dec 29, 2025 | 63.53 | 64.00 | 63.03 | 63.72 | 63.72 | 0.31% | 886,477 |
| Dec 26, 2025 | 62.80 | 63.59 | 62.58 | 63.52 | 63.52 | 1.05% | 701,815 |
| Dec 24, 2025 | 62.49 | 62.99 | 62.42 | 62.86 | 62.86 | 0.59% | 398,709 |
| Dec 23, 2025 | 63.40 | 63.68 | 62.26 | 62.49 | 62.49 | -1.23% | 1,001,028 |
| Dec 22, 2025 | 63.99 | 64.21 | 63.01 | 63.27 | 63.27 | -0.46% | 1,398,768 |
| Dec 19, 2025 | 62.90 | 63.84 | 62.86 | 63.56 | 63.56 | -0.92% | 2,538,651 |
| Dec 18, 2025 | 63.80 | 64.94 | 63.71 | 64.15 | 64.15 | 0.34% | 1,022,495 |
| Dec 17, 2025 | 63.56 | 65.25 | 63.40 | 63.93 | 63.93 | 0.44% | 1,789,353 |
| Dec 16, 2025 | 63.80 | 64.62 | 63.40 | 63.65 | 63.65 | -0.47% | 2,041,745 |
| Dec 15, 2025 | 64.58 | 64.69 | 62.98 | 63.95 | 63.95 | -1.80% | 1,701,941 |
| Dec 12, 2025 | 65.84 | 66.10 | 64.75 | 65.12 | 64.28 | -1.09% | 2,200,499 |
| Dec 11, 2025 | 64.57 | 65.98 | 64.50 | 65.84 | 64.99 | 1.35% | 2,138,316 |
| Dec 10, 2025 | 61.25 | 65.08 | 61.09 | 64.96 | 64.12 | 6.13% | 2,018,540 |
| Dec 9, 2025 | 60.29 | 61.99 | 60.20 | 61.21 | 60.42 | 1.32% | 2,096,172 |
| Dec 8, 2025 | 61.53 | 61.53 | 60.20 | 60.41 | 59.63 | -1.82% | 1,708,290 |
| Dec 5, 2025 | 61.33 | 62.84 | 60.81 | 61.53 | 60.74 | 1.43% | 1,657,256 |
| Dec 4, 2025 | 61.67 | 61.81 | 60.29 | 60.66 | 59.88 | -1.48% | 1,552,034 |
| Dec 3, 2025 | 60.74 | 62.20 | 60.35 | 61.57 | 60.78 | 0.95% | 1,797,476 |
| Dec 2, 2025 | 62.16 | 62.60 | 58.80 | 60.99 | 60.20 | -1.55% | 2,750,898 |
| Dec 1, 2025 | 61.55 | 63.04 | 61.52 | 61.95 | 61.15 | -0.21% | 1,692,453 |
| Nov 28, 2025 | 61.25 | 62.26 | 61.25 | 62.08 | 61.28 | 1.36% | 520,126 |
| Nov 26, 2025 | 60.37 | 61.74 | 60.37 | 61.25 | 60.46 | 1.04% | 1,467,499 |
| Nov 25, 2025 | 59.45 | 61.27 | 59.39 | 60.62 | 59.84 | 3.22% | 1,815,538 |
| Nov 24, 2025 | 59.56 | 59.56 | 58.40 | 58.73 | 57.97 | -1.34% | 1,597,321 |
| Nov 21, 2025 | 56.93 | 60.09 | 56.69 | 59.53 | 58.76 | 5.61% | 1,588,092 |
| Nov 20, 2025 | 58.08 | 58.10 | 56.11 | 56.37 | 55.64 | -1.86% | 1,639,726 |
| Nov 19, 2025 | 57.56 | 58.00 | 56.89 | 57.44 | 56.70 | -0.12% | 1,205,541 |
| Nov 18, 2025 | 57.30 | 58.06 | 56.72 | 57.51 | 56.77 | 0.03% | 1,572,688 |
| Nov 17, 2025 | 60.18 | 60.26 | 57.40 | 57.49 | 56.75 | -4.58% | 1,970,538 |
| Nov 14, 2025 | 61.49 | 62.04 | 60.00 | 60.25 | 59.47 | -3.94% | 1,950,511 |
| Nov 13, 2025 | 61.17 | 62.98 | 60.92 | 62.72 | 61.91 | 2.92% | 1,602,878 |
| Nov 12, 2025 | 61.00 | 61.68 | 60.71 | 60.94 | 60.15 | 0.02% | 1,201,849 |
| Nov 11, 2025 | 61.55 | 61.91 | 60.86 | 60.93 | 60.14 | -0.98% | 1,549,851 |
| Nov 10, 2025 | 61.50 | 61.77 | 60.26 | 61.53 | 60.74 | 0.46% | 1,893,796 |
| Nov 7, 2025 | 59.66 | 61.45 | 59.53 | 61.25 | 60.46 | 2.70% | 2,281,983 |
| Nov 6, 2025 | 61.77 | 61.77 | 59.38 | 59.64 | 58.87 | -2.37% | 2,492,643 |
| Nov 5, 2025 | 60.63 | 61.92 | 60.14 | 61.09 | 60.30 | 0.58% | 2,783,603 |
| Nov 4, 2025 | 58.87 | 61.55 | 56.75 | 60.74 | 59.96 | 4.92% | 5,374,594 |
| Nov 3, 2025 | 59.12 | 59.50 | 57.54 | 57.89 | 57.14 | -2.74% | 29,976,936 |
| Oct 31, 2025 | 59.38 | 59.90 | 58.70 | 59.52 | 58.75 | -0.33% | 3,580,337 |
| Oct 30, 2025 | 60.00 | 60.48 | 59.15 | 59.72 | 58.95 | -2.23% | 2,385,911 |
| Oct 29, 2025 | 62.91 | 63.26 | 60.80 | 61.08 | 60.29 | -3.60% | 1,970,902 |
| Oct 28, 2025 | 63.50 | 63.99 | 62.71 | 63.36 | 62.54 | -0.66% | 2,007,954 |
| Oct 27, 2025 | 63.19 | 64.17 | 63.02 | 63.78 | 62.96 | 1.72% | 1,919,303 |
| Oct 24, 2025 | 63.59 | 63.65 | 62.59 | 62.70 | 61.89 | -0.60% | 1,259,622 |
| Oct 23, 2025 | 62.30 | 63.93 | 62.30 | 63.08 | 62.27 | 3.07% | 1,875,371 |
| Oct 22, 2025 | 61.83 | 62.23 | 61.00 | 61.20 | 60.41 | -1.53% | 1,111,874 |
| Oct 21, 2025 | 61.36 | 62.56 | 61.00 | 62.15 | 61.35 | 0.99% | 1,481,142 |
| Oct 20, 2025 | 61.58 | 62.50 | 61.32 | 61.54 | 60.75 | 0.42% | 1,360,070 |
| Oct 17, 2025 | 60.31 | 61.43 | 60.23 | 61.28 | 60.49 | 1.86% | 1,236,016 |
| Oct 16, 2025 | 61.18 | 61.42 | 59.46 | 60.16 | 59.38 | -0.84% | 1,425,784 |
| Oct 15, 2025 | 60.92 | 61.48 | 60.17 | 60.67 | 59.89 | 0.21% | 884,439 |
| Oct 14, 2025 | 58.85 | 60.96 | 58.35 | 60.54 | 59.76 | 0.80% | 1,464,299 |