Eastman Chemical Company (EMN)
NYSE: EMN · Real-Time Price · USD
62.71
+1.40 (2.28%)
At close: Sep 26, 2025, 4:00 PM EDT
63.20
+0.49 (0.78%)
After-hours: Sep 26, 2025, 7:57 PM EDT
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 66.32 | -1.13% | 1,631,240 |
| Sep 11, 2025 | 65.01 | 68.18 | 65.00 | 67.93 | 67.08 | 4.43% | 1,969,718 |
| Sep 10, 2025 | 66.73 | 67.75 | 64.51 | 65.05 | 64.23 | -3.77% | 2,361,362 |
| Sep 9, 2025 | 68.52 | 69.02 | 66.94 | 67.60 | 66.75 | -1.89% | 1,816,347 |
| Sep 8, 2025 | 69.19 | 69.19 | 66.94 | 68.90 | 68.03 | -0.23% | 1,788,593 |
| Sep 5, 2025 | 69.01 | 70.40 | 68.30 | 69.06 | 68.19 | 0.67% | 1,172,173 |
| Sep 4, 2025 | 67.43 | 68.62 | 66.66 | 68.60 | 67.74 | 1.52% | 787,137 |
| Sep 3, 2025 | 68.80 | 69.61 | 67.44 | 67.57 | 66.72 | -2.66% | 1,205,260 |
| Sep 2, 2025 | 69.26 | 69.70 | 68.41 | 69.42 | 68.55 | -1.31% | 1,358,906 |
| Aug 29, 2025 | 70.43 | 70.63 | 69.48 | 70.34 | 69.46 | 3.17% | 1,777,656 |
| Aug 28, 2025 | 69.09 | 69.25 | 67.39 | 68.18 | 67.32 | -0.94% | 1,269,319 |
| Aug 27, 2025 | 67.89 | 69.41 | 67.80 | 68.83 | 67.96 | 0.79% | 1,028,891 |
| Aug 26, 2025 | 68.31 | 68.57 | 67.92 | 68.29 | 67.43 | -0.25% | 1,252,672 |
| Aug 25, 2025 | 69.05 | 69.39 | 68.01 | 68.46 | 67.60 | -1.41% | 1,105,152 |
| Aug 22, 2025 | 66.61 | 69.82 | 66.36 | 69.44 | 68.57 | 5.20% | 1,397,589 |
| Aug 21, 2025 | 66.10 | 66.73 | 65.63 | 66.01 | 65.18 | -0.92% | 931,338 |
| Aug 20, 2025 | 66.55 | 67.40 | 66.18 | 66.62 | 65.78 | -0.13% | 990,773 |
| Aug 19, 2025 | 66.05 | 67.35 | 66.00 | 66.71 | 65.87 | 1.44% | 1,090,961 |
| Aug 18, 2025 | 65.41 | 66.15 | 65.26 | 65.76 | 64.93 | 0.31% | 1,200,419 |
| Aug 15, 2025 | 66.80 | 67.40 | 65.35 | 65.56 | 64.74 | -1.27% | 1,414,320 |
| Aug 14, 2025 | 65.46 | 66.56 | 64.74 | 66.40 | 65.57 | -0.23% | 1,613,862 |
| Aug 13, 2025 | 63.34 | 66.68 | 63.34 | 66.55 | 65.71 | 4.94% | 2,047,426 |
| Aug 12, 2025 | 61.61 | 64.03 | 61.61 | 63.42 | 62.62 | 3.85% | 2,029,355 |
| Aug 11, 2025 | 61.73 | 62.60 | 60.72 | 61.07 | 60.30 | -0.89% | 1,616,581 |
| Aug 8, 2025 | 61.54 | 62.00 | 61.00 | 61.62 | 60.85 | 0.57% | 1,246,652 |
| Aug 7, 2025 | 61.94 | 62.43 | 60.76 | 61.27 | 60.50 | 0.57% | 1,566,045 |
| Aug 6, 2025 | 61.63 | 62.03 | 60.90 | 60.92 | 60.15 | -0.77% | 1,617,355 |
| Aug 5, 2025 | 61.62 | 62.44 | 60.76 | 61.39 | 60.62 | 1.00% | 2,356,907 |
| Aug 4, 2025 | 59.74 | 61.63 | 59.00 | 60.78 | 60.02 | 3.38% | 4,178,313 |
| Aug 1, 2025 | 63.77 | 63.80 | 56.78 | 58.79 | 58.05 | -19.03% | 7,421,572 |
| Jul 31, 2025 | 72.73 | 73.37 | 72.07 | 72.61 | 71.70 | -1.12% | 4,442,141 |
| Jul 30, 2025 | 75.25 | 75.69 | 73.10 | 73.43 | 72.51 | -3.13% | 1,442,289 |
| Jul 29, 2025 | 76.71 | 76.75 | 75.60 | 75.80 | 74.85 | -1.19% | 955,568 |
| Jul 28, 2025 | 78.00 | 78.53 | 76.53 | 76.71 | 75.75 | -2.04% | 969,286 |
| Jul 25, 2025 | 77.53 | 78.38 | 76.75 | 78.31 | 77.33 | 1.27% | 1,801,015 |
| Jul 24, 2025 | 78.62 | 79.00 | 76.63 | 77.33 | 76.36 | -3.01% | 1,670,923 |
| Jul 23, 2025 | 80.16 | 80.53 | 79.45 | 79.73 | 78.73 | 0.83% | 778,855 |
| Jul 22, 2025 | 77.20 | 79.18 | 77.20 | 79.07 | 78.08 | 2.05% | 1,668,611 |
| Jul 21, 2025 | 78.50 | 78.69 | 77.25 | 77.48 | 76.51 | -0.35% | 1,086,910 |
| Jul 18, 2025 | 78.74 | 78.74 | 77.14 | 77.75 | 76.77 | -0.59% | 910,366 |