Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
71.63
-0.48 (-0.67%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 76.02 | 76.99 | 74.09 | 75.22 | 74.32 | -0.33% | 1,235,353 |
| Feb 25, 2026 | 77.28 | 78.07 | 74.88 | 75.47 | 74.57 | -2.14% | 1,257,133 |
| Feb 24, 2026 | 76.84 | 77.98 | 76.40 | 77.12 | 76.20 | 0.72% | 1,111,930 |
| Feb 23, 2026 | 78.02 | 79.10 | 75.90 | 76.57 | 75.66 | -3.27% | 1,324,718 |
| Feb 20, 2026 | 77.77 | 79.79 | 76.92 | 79.16 | 78.22 | 1.46% | 1,375,641 |
| Feb 19, 2026 | 79.54 | 80.30 | 77.26 | 78.02 | 77.09 | -2.79% | 1,558,343 |
| Feb 18, 2026 | 79.73 | 81.14 | 79.46 | 80.26 | 79.30 | 1.45% | 1,502,478 |
| Feb 17, 2026 | 80.29 | 80.35 | 78.61 | 79.11 | 78.17 | -1.21% | 1,155,363 |
| Feb 13, 2026 | 79.52 | 80.87 | 79.36 | 80.08 | 79.13 | 0.34% | 1,453,671 |
| Feb 12, 2026 | 81.23 | 83.47 | 79.27 | 79.81 | 78.86 | -1.91% | 1,586,917 |
| Feb 11, 2026 | 80.69 | 82.88 | 80.69 | 81.36 | 80.39 | 0.96% | 1,530,948 |
| Feb 10, 2026 | 78.40 | 81.82 | 78.36 | 80.59 | 79.63 | 2.82% | 2,246,203 |
| Feb 9, 2026 | 77.28 | 78.78 | 76.64 | 78.38 | 77.45 | 1.23% | 1,663,782 |
| Feb 6, 2026 | 76.50 | 78.10 | 76.39 | 77.43 | 76.51 | 1.77% | 1,305,044 |
| Feb 5, 2026 | 78.09 | 78.49 | 75.08 | 76.08 | 75.17 | -3.07% | 1,897,335 |
| Feb 4, 2026 | 76.70 | 79.31 | 76.22 | 78.49 | 77.56 | 3.41% | 3,302,832 |
| Feb 3, 2026 | 72.00 | 76.11 | 71.16 | 75.90 | 75.00 | 6.18% | 3,762,614 |
| Feb 2, 2026 | 68.99 | 72.26 | 68.39 | 71.48 | 70.63 | 3.12% | 2,253,085 |
| Jan 30, 2026 | 70.47 | 72.38 | 67.82 | 69.32 | 68.50 | 0.48% | 3,977,724 |
| Jan 29, 2026 | 69.72 | 70.70 | 67.51 | 68.99 | 68.17 | -0.06% | 2,278,188 |
| Jan 28, 2026 | 69.71 | 70.00 | 68.14 | 69.03 | 68.21 | 0.16% | 2,323,534 |
| Jan 27, 2026 | 68.88 | 69.55 | 68.30 | 68.92 | 68.10 | 0.04% | 1,697,875 |
| Jan 26, 2026 | 69.28 | 69.28 | 68.33 | 68.89 | 68.07 | 0.26% | 1,442,616 |
| Jan 23, 2026 | 68.33 | 69.31 | 68.15 | 68.71 | 67.89 | -0.35% | 1,060,390 |
| Jan 22, 2026 | 68.62 | 69.67 | 68.17 | 68.95 | 68.13 | 0.95% | 1,390,421 |
| Jan 21, 2026 | 67.22 | 68.47 | 66.50 | 68.30 | 67.49 | 3.19% | 1,639,909 |
| Jan 20, 2026 | 67.20 | 67.38 | 65.37 | 66.19 | 65.40 | -3.61% | 1,986,757 |
| Jan 16, 2026 | 69.01 | 69.20 | 68.07 | 68.67 | 67.85 | -2.22% | 1,284,844 |
| Jan 15, 2026 | 69.88 | 70.40 | 68.65 | 70.23 | 69.39 | 1.36% | 1,230,440 |
| Jan 14, 2026 | 68.50 | 69.83 | 67.98 | 69.29 | 68.47 | 1.79% | 1,587,320 |
| Jan 13, 2026 | 68.46 | 69.16 | 67.32 | 68.07 | 67.26 | -0.48% | 1,044,999 |
| Jan 12, 2026 | 68.34 | 69.12 | 67.32 | 68.40 | 67.59 | -0.52% | 1,280,145 |
| Jan 9, 2026 | 68.61 | 68.94 | 67.55 | 68.76 | 67.94 | -0.03% | 1,365,420 |
| Jan 8, 2026 | 65.51 | 70.31 | 65.51 | 68.78 | 67.96 | 3.82% | 2,318,161 |
| Jan 7, 2026 | 68.17 | 68.50 | 65.83 | 66.25 | 65.46 | -3.03% | 1,925,824 |
| Jan 6, 2026 | 64.52 | 68.38 | 64.47 | 68.32 | 67.51 | 5.51% | 2,609,694 |
| Jan 5, 2026 | 64.08 | 65.75 | 64.08 | 64.75 | 63.98 | 0.64% | 1,467,856 |
| Jan 2, 2026 | 64.21 | 64.55 | 63.31 | 64.34 | 63.57 | 0.80% | 809,368 |
| Dec 31, 2025 | 63.96 | 64.59 | 63.57 | 63.83 | 63.07 | -0.78% | 1,032,158 |
| Dec 30, 2025 | 63.57 | 64.44 | 63.48 | 64.33 | 63.56 | 0.96% | 838,113 |
| Dec 29, 2025 | 63.53 | 64.00 | 63.03 | 63.72 | 62.96 | 0.31% | 940,555 |
| Dec 26, 2025 | 62.80 | 63.59 | 62.58 | 63.52 | 62.76 | 1.05% | 731,767 |
| Dec 24, 2025 | 62.49 | 62.99 | 62.42 | 62.86 | 62.11 | 0.59% | 403,903 |
| Dec 23, 2025 | 63.40 | 63.68 | 62.26 | 62.49 | 61.75 | -1.23% | 1,059,013 |
| Dec 22, 2025 | 63.99 | 64.21 | 63.01 | 63.27 | 62.52 | -0.46% | 1,411,647 |
| Dec 19, 2025 | 62.90 | 63.84 | 62.86 | 63.56 | 62.80 | -0.92% | 2,608,467 |
| Dec 18, 2025 | 63.80 | 64.94 | 63.71 | 64.15 | 63.39 | 0.34% | 1,108,174 |
| Dec 17, 2025 | 63.56 | 65.25 | 63.40 | 63.93 | 63.17 | 0.44% | 1,793,036 |
| Dec 16, 2025 | 63.80 | 64.62 | 63.40 | 63.65 | 62.89 | -0.47% | 2,403,906 |
| Dec 15, 2025 | 64.58 | 64.69 | 62.98 | 63.95 | 63.19 | -1.80% | 1,966,771 |
| Dec 12, 2025 | 65.84 | 66.10 | 64.75 | 65.12 | 63.52 | -1.09% | 2,200,499 |
| Dec 11, 2025 | 64.57 | 65.98 | 64.50 | 65.84 | 64.22 | 1.35% | 2,138,316 |
| Dec 10, 2025 | 61.25 | 65.08 | 61.09 | 64.96 | 63.36 | 6.13% | 2,018,540 |
| Dec 9, 2025 | 60.29 | 61.99 | 60.20 | 61.21 | 59.70 | 1.32% | 2,096,172 |
| Dec 8, 2025 | 61.53 | 61.53 | 60.20 | 60.41 | 58.92 | -1.82% | 1,708,290 |
| Dec 5, 2025 | 61.33 | 62.84 | 60.81 | 61.53 | 60.01 | 1.43% | 1,657,256 |
| Dec 4, 2025 | 61.67 | 61.81 | 60.29 | 60.66 | 59.17 | -1.48% | 1,552,034 |
| Dec 3, 2025 | 60.74 | 62.20 | 60.35 | 61.57 | 60.05 | 0.95% | 1,797,476 |