Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
70.71
+0.10 (0.14%)
At close: Jun 26, 2026, 4:00 PM EDT
70.72
+0.01 (0.01%)
After-hours: Jun 26, 2026, 7:40 PM EDT
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 70.02 | 70.88 | 69.15 | 70.71 | 70.71 | 0.14% | 2,157,721 |
| Jun 25, 2026 | 70.15 | 71.23 | 69.57 | 70.61 | 70.61 | 0.30% | 977,836 |
| Jun 24, 2026 | 69.66 | 71.16 | 69.50 | 70.40 | 70.40 | 1.32% | 1,457,457 |
| Jun 23, 2026 | 70.42 | 71.28 | 69.05 | 69.48 | 69.48 | -3.45% | 1,023,129 |
| Jun 22, 2026 | 72.51 | 73.01 | 71.68 | 71.96 | 71.96 | -0.73% | 823,546 |
| Jun 18, 2026 | 72.08 | 72.92 | 71.43 | 72.49 | 72.49 | 0.51% | 1,496,999 |
| Jun 17, 2026 | 73.47 | 75.06 | 71.75 | 72.12 | 72.12 | -1.58% | 1,179,968 |
| Jun 16, 2026 | 75.14 | 75.73 | 72.64 | 73.28 | 73.28 | -2.66% | 1,126,726 |
| Jun 15, 2026 | 75.37 | 77.13 | 75.21 | 75.28 | 75.28 | 1.21% | 1,512,118 |
| Jun 12, 2026 | 74.34 | 75.67 | 73.59 | 75.22 | 74.38 | 2.59% | 927,588 |
| Jun 11, 2026 | 72.41 | 73.34 | 71.60 | 73.32 | 72.50 | 2.78% | 740,520 |
| Jun 10, 2026 | 72.54 | 73.92 | 71.30 | 71.34 | 70.54 | -2.18% | 785,480 |
| Jun 9, 2026 | 72.20 | 73.23 | 71.14 | 72.93 | 72.12 | 1.76% | 762,180 |
| Jun 8, 2026 | 71.78 | 72.10 | 71.01 | 71.67 | 70.87 | -0.24% | 796,703 |
| Jun 5, 2026 | 72.41 | 73.30 | 71.29 | 71.84 | 71.04 | -0.80% | 1,164,342 |
| Jun 4, 2026 | 74.83 | 75.00 | 71.94 | 72.42 | 71.61 | -3.22% | 1,251,145 |
| Jun 3, 2026 | 76.36 | 76.81 | 74.67 | 74.83 | 73.99 | -2.40% | 965,712 |
| Jun 2, 2026 | 75.52 | 77.12 | 75.51 | 76.67 | 75.81 | 1.56% | 926,038 |
| Jun 1, 2026 | 75.37 | 76.37 | 74.79 | 75.49 | 74.65 | -0.50% | 1,349,279 |
| May 29, 2026 | 76.31 | 76.59 | 75.21 | 75.87 | 75.02 | -0.64% | 1,241,543 |
| May 28, 2026 | 75.65 | 76.81 | 75.30 | 76.36 | 75.51 | 0.59% | 932,423 |
| May 27, 2026 | 74.61 | 76.88 | 74.14 | 75.91 | 75.06 | 2.04% | 1,160,984 |
| May 26, 2026 | 75.01 | 75.20 | 73.84 | 74.39 | 73.56 | 0.36% | 885,865 |
| May 22, 2026 | 73.80 | 74.88 | 73.28 | 74.12 | 73.29 | 1.27% | 1,246,694 |
| May 21, 2026 | 70.86 | 73.68 | 69.31 | 73.19 | 72.37 | 3.60% | 2,117,773 |
| May 20, 2026 | 68.38 | 70.73 | 67.82 | 70.65 | 69.86 | 3.67% | 1,816,959 |
| May 19, 2026 | 70.16 | 70.50 | 68.08 | 68.15 | 67.39 | -3.93% | 1,234,289 |
| May 18, 2026 | 71.71 | 72.11 | 70.18 | 70.94 | 70.15 | -0.89% | 734,561 |
| May 15, 2026 | 72.38 | 72.87 | 71.34 | 71.58 | 70.78 | -1.23% | 1,012,063 |
| May 14, 2026 | 74.43 | 74.91 | 72.46 | 72.47 | 71.66 | -1.84% | 787,647 |
| May 13, 2026 | 74.54 | 74.91 | 73.72 | 73.83 | 73.01 | -0.55% | 1,044,052 |
| May 12, 2026 | 74.50 | 74.62 | 72.81 | 74.24 | 73.41 | -0.54% | 719,588 |
| May 11, 2026 | 74.28 | 75.30 | 73.02 | 74.64 | 73.81 | 1.34% | 758,730 |
| May 8, 2026 | 74.31 | 74.46 | 73.18 | 73.65 | 72.83 | -0.05% | 859,083 |
| May 7, 2026 | 76.19 | 76.93 | 73.52 | 73.69 | 72.87 | -2.71% | 1,468,132 |
| May 6, 2026 | 77.68 | 78.38 | 75.70 | 75.74 | 74.89 | -2.01% | 1,407,150 |
| May 5, 2026 | 77.14 | 78.25 | 76.25 | 77.29 | 76.43 | 0.74% | 1,028,321 |
| May 4, 2026 | 78.90 | 79.05 | 75.36 | 76.72 | 75.86 | -1.04% | 1,499,712 |
| May 1, 2026 | 75.27 | 77.57 | 74.18 | 77.53 | 76.66 | 6.07% | 2,628,167 |
| Apr 30, 2026 | 70.76 | 73.86 | 70.38 | 73.09 | 72.27 | 3.79% | 1,980,903 |
| Apr 29, 2026 | 72.15 | 72.38 | 69.91 | 70.42 | 69.63 | -1.69% | 1,040,335 |
| Apr 28, 2026 | 72.64 | 72.64 | 70.41 | 71.63 | 70.83 | -0.67% | 826,784 |
| Apr 27, 2026 | 72.82 | 73.88 | 71.71 | 72.11 | 71.30 | 0.15% | 1,291,601 |
| Apr 24, 2026 | 72.12 | 72.97 | 71.27 | 72.00 | 71.20 | 0.11% | 1,161,522 |
| Apr 23, 2026 | 72.57 | 72.87 | 70.65 | 71.92 | 71.12 | -0.84% | 821,532 |
| Apr 22, 2026 | 73.25 | 73.97 | 71.96 | 72.53 | 71.72 | 0.10% | 1,144,241 |
| Apr 21, 2026 | 73.66 | 74.12 | 72.06 | 72.46 | 71.65 | -1.60% | 1,006,704 |
| Apr 20, 2026 | 73.17 | 74.26 | 73.17 | 73.64 | 72.82 | -0.19% | 803,353 |
| Apr 17, 2026 | 72.40 | 74.43 | 72.13 | 73.78 | 72.96 | 0.59% | 1,816,001 |
| Apr 16, 2026 | 73.00 | 74.07 | 72.09 | 73.35 | 72.53 | 0.82% | 1,096,619 |
| Apr 15, 2026 | 73.50 | 73.60 | 70.88 | 72.75 | 71.94 | -1.41% | 1,540,340 |
| Apr 14, 2026 | 75.59 | 75.59 | 73.16 | 73.79 | 72.97 | -0.30% | 1,861,863 |
| Apr 13, 2026 | 74.23 | 74.77 | 72.82 | 74.01 | 73.18 | -0.32% | 1,024,345 |
| Apr 10, 2026 | 73.19 | 74.78 | 73.01 | 74.25 | 73.42 | 2.12% | 825,119 |
| Apr 9, 2026 | 74.60 | 74.60 | 71.90 | 72.71 | 71.90 | -2.10% | 1,557,834 |
| Apr 8, 2026 | 76.00 | 76.16 | 73.09 | 74.27 | 73.44 | -0.38% | 1,926,064 |
| Apr 7, 2026 | 74.30 | 75.09 | 72.89 | 74.55 | 73.72 | 1.72% | 1,149,620 |
| Apr 6, 2026 | 74.46 | 75.30 | 72.54 | 73.29 | 72.47 | -2.37% | 1,059,034 |
| Apr 2, 2026 | 74.67 | 76.74 | 73.98 | 75.07 | 74.23 | -0.98% | 1,087,988 |
| Apr 1, 2026 | 76.53 | 77.77 | 75.77 | 75.81 | 74.96 | -0.67% | 1,738,285 |
| Mar 31, 2026 | 73.64 | 76.40 | 73.64 | 76.32 | 75.47 | 5.20% | 2,041,037 |
| Mar 30, 2026 | 72.12 | 73.96 | 71.66 | 72.55 | 71.74 | 1.90% | 2,350,272 |
| Mar 27, 2026 | 71.94 | 72.52 | 70.85 | 71.20 | 70.40 | -1.79% | 1,581,491 |
| Mar 26, 2026 | 70.53 | 72.59 | 70.38 | 72.50 | 71.69 | 1.54% | 1,293,110 |
| Mar 25, 2026 | 70.55 | 71.64 | 70.03 | 71.40 | 70.60 | 2.07% | 994,386 |
| Mar 24, 2026 | 67.28 | 70.69 | 67.11 | 69.95 | 69.17 | 2.85% | 1,010,572 |
| Mar 23, 2026 | 66.99 | 68.88 | 66.70 | 68.01 | 67.25 | 4.10% | 1,384,231 |
| Mar 20, 2026 | 68.86 | 69.17 | 64.59 | 65.33 | 64.60 | -4.99% | 5,098,217 |
| Mar 19, 2026 | 67.88 | 68.89 | 67.18 | 68.76 | 67.99 | -0.22% | 2,083,139 |
| Mar 18, 2026 | 71.00 | 71.70 | 68.85 | 68.91 | 68.14 | -3.31% | 2,245,071 |
| Mar 17, 2026 | 70.27 | 72.19 | 69.64 | 71.27 | 70.47 | 2.44% | 1,397,098 |
| Mar 16, 2026 | 69.60 | 70.99 | 69.51 | 69.57 | 68.79 | 0.46% | 1,436,839 |
| Mar 13, 2026 | 71.47 | 72.28 | 69.18 | 69.25 | 68.48 | -0.72% | 1,626,969 |
| Mar 12, 2026 | 67.67 | 70.78 | 66.36 | 70.59 | 68.97 | 4.24% | 3,002,868 |
| Mar 11, 2026 | 69.15 | 69.54 | 67.06 | 67.72 | 66.17 | -2.17% | 1,562,358 |
| Mar 10, 2026 | 70.05 | 70.86 | 69.00 | 69.22 | 67.63 | -0.55% | 1,596,598 |
| Mar 9, 2026 | 69.30 | 70.67 | 67.00 | 69.60 | 68.00 | -1.04% | 2,370,562 |
| Mar 6, 2026 | 70.85 | 71.54 | 69.20 | 70.33 | 68.72 | -2.56% | 1,257,347 |
| Mar 5, 2026 | 73.45 | 75.34 | 71.69 | 72.18 | 70.52 | -1.73% | 1,526,179 |
| Mar 4, 2026 | 75.18 | 75.18 | 73.13 | 73.45 | 71.77 | -0.96% | 1,404,124 |
| Mar 3, 2026 | 72.66 | 74.55 | 71.31 | 74.16 | 72.46 | -1.49% | 1,618,633 |
| Mar 2, 2026 | 74.09 | 76.00 | 71.59 | 75.28 | 73.55 | -0.30% | 1,732,771 |
| Feb 27, 2026 | 74.09 | 75.76 | 73.54 | 75.51 | 73.78 | 0.39% | 1,231,197 |
| Feb 26, 2026 | 76.02 | 76.99 | 74.09 | 75.22 | 73.49 | -0.33% | 1,235,353 |
| Feb 25, 2026 | 77.28 | 78.07 | 74.88 | 75.47 | 73.74 | -2.14% | 1,257,133 |
| Feb 24, 2026 | 76.84 | 77.98 | 76.40 | 77.12 | 75.35 | 0.72% | 1,111,930 |
| Feb 23, 2026 | 78.02 | 79.10 | 75.90 | 76.57 | 74.81 | -3.27% | 1,324,718 |
| Feb 20, 2026 | 77.77 | 79.79 | 76.92 | 79.16 | 77.34 | 1.46% | 1,375,641 |
| Feb 19, 2026 | 79.54 | 80.30 | 77.26 | 78.02 | 76.23 | -2.79% | 1,558,343 |
| Feb 18, 2026 | 79.73 | 81.14 | 79.46 | 80.26 | 78.42 | 1.45% | 1,502,478 |
| Feb 17, 2026 | 80.29 | 80.35 | 78.61 | 79.11 | 77.30 | -1.21% | 1,155,363 |
| Feb 13, 2026 | 79.52 | 80.87 | 79.36 | 80.08 | 78.24 | 0.34% | 1,453,671 |
| Feb 12, 2026 | 81.23 | 83.47 | 79.27 | 79.81 | 77.98 | -1.91% | 1,586,917 |
| Feb 11, 2026 | 80.69 | 82.88 | 80.69 | 81.36 | 79.49 | 0.96% | 1,530,948 |
| Feb 10, 2026 | 78.40 | 81.82 | 78.36 | 80.59 | 78.74 | 2.82% | 2,246,203 |
| Feb 9, 2026 | 77.28 | 78.78 | 76.64 | 78.38 | 76.58 | 1.23% | 1,663,782 |
| Feb 6, 2026 | 76.50 | 78.10 | 76.39 | 77.43 | 75.65 | 1.77% | 1,305,044 |
| Feb 5, 2026 | 78.09 | 78.49 | 75.08 | 76.08 | 74.34 | -3.07% | 1,897,335 |
| Feb 4, 2026 | 76.70 | 79.31 | 76.22 | 78.49 | 76.69 | 3.41% | 3,302,832 |
| Feb 3, 2026 | 72.00 | 76.11 | 71.16 | 75.90 | 74.16 | 6.18% | 3,762,614 |