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 |