Dark

EMN
Eastman Chemical Company
stock NYSE

Market Open

Jul 31, 2025 10:50:43 AM EDT

72.57USD-1.178%(-0.86)287,611

72.49Bid 72.62Ask 0.13Spread

Pre-market

Jul 31, 2025 9:10:30 AM EDT

73.05USD-0.517%(-0.38)1,045

After-hours

Jul 30, 2025 4:00:30 PM EDT

73.43USD+0.027%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-31	73.1100	73.2100	72.500000	72.5700	-1.171%	287,611	0.000%
2025-07-30	75.2500	75.6850	73.100000	73.4300	-3.127%	1,442,289	-1.171%
2025-07-29	76.7100	76.7500	75.600000	75.8000	-1.186%	955,568	-4.261%
2025-07-28	78.0000	78.5300	76.530000	76.7100	-2.043%	969,286	-5.397%
2025-07-25	77.5300	78.3800	76.750000	78.3100	+1.267%	1,801,015	-7.330%
2025-07-24	78.6200	79.0000	76.630600	77.3300	-3.010%	1,670,923	-6.155%
2025-07-23	80.1600	80.5300	79.445000	79.7300	+0.835%	778,855	-8.980%
2025-07-22	77.2000	79.1768	77.200000	79.0700	+2.052%	1,668,611	-8.221%
2025-07-21	78.5000	78.6900	77.250000	77.4800	-0.347%	1,086,910	-6.337%
2025-07-18	78.7400	78.7400	77.140000	77.7500	-0.588%	910,366	-6.662%
2025-07-17	77.9400	78.5600	77.370000	78.2100	+0.851%	799,855	-7.211%
2025-07-16	77.0100	77.7800	76.220000	77.5500	+0.545%	1,032,983	-6.422%
2025-07-15	79.5200	79.5500	77.090000	77.1300	-2.293%	1,150,918	-5.912%
2025-07-14	79.6500	79.9078	78.310000	78.9400	-1.645%	850,102	-8.069%
2025-07-11	80.2600	80.6750	79.630000	80.2600	-1.594%	818,514	-9.581%
2025-07-10	80.4900	82.3800	79.964000	81.5600	+1.594%	1,469,134	-11.023%
2025-07-09	81.0100	81.9400	79.540000	80.2800	-0.186%	1,185,450	-9.604%
2025-07-08	78.6900	81.4400	78.369600	80.4300	+2.773%	1,713,837	-9.772%
2025-07-07	79.0000	79.7400	77.570000	78.2600	-1.646%	1,378,293	-7.271%
2025-07-03	79.6400	80.2450	79.250000	79.5700	-0.438%	798,044	-8.797%
2025-07-02	79.1100	79.9500	77.945000	79.9200	+2.199%	2,439,969	-9.197%
2025-07-01	74.6300	79.2750	74.465000	78.2000	+4.741%	3,271,664	-7.199%
2025-06-30	75.6100	76.1300	74.580000	74.6600	-2.034%	4,142,418	-2.799%
2025-06-27	76.5900	78.3700	75.210000	76.2100	+0.079%	4,120,692	-4.776%
2025-06-26	76.7000	77.0350	75.990000	76.1500	+0.369%	1,482,522	-4.701%
2025-06-25	76.1800	76.3500	75.590000	75.8700	-0.772%	1,274,489	-4.350%
2025-06-24	75.7200	77.3400	75.613000	76.4600	+1.933%	1,707,571	-5.088%
2025-06-23	73.6500	75.1500	72.965000	75.0100	+1.024%	1,659,292	-3.253%
2025-06-20	75.0700	75.1250	73.750000	74.2500	-0.616%	3,269,508	-2.263%
2025-06-18	75.0000	75.8800	74.530000	74.7100	-0.612%	1,364,164	-2.864%
2025-06-17	76.4900	76.7200	75.150000	75.1700	-2.427%	1,439,825	-3.459%
2025-06-16	77.4800	77.6450	76.050000	77.0400	+1.116%	1,596,953	-5.802%
2025-06-13	77.0400	78.4535	76.010000	76.1900	-3.496%	1,688,136	-4.751%
2025-06-12	79.2100	79.6900	78.510000	78.9500	-1.362%	1,460,456	-8.081%
2025-06-11	81.5700	81.7900	79.780000	80.0400	-1.513%	1,327,911	-9.333%
2025-06-10	80.4200	81.7200	80.140000	81.2700	+1.651%	1,417,645	-10.705%
2025-06-09	80.0100	80.9600	78.760000	79.9500	+1.421%	1,606,943	-9.231%
2025-06-06	79.2900	79.6500	78.170000	78.8300	+0.625%	1,941,867	-7.941%
2025-06-05	81.2100	81.5700	77.980000	78.3400	-3.081%	2,529,703	-7.365%
2025-06-04	80.5100	81.0600	80.120000	80.8300	+0.460%	1,590,193	-10.219%
2025-06-03	78.6700	81.1900	77.420000	80.4600	+2.353%	2,261,151	-9.806%
2025-06-02	78.3000	78.8800	77.200000	78.6100	+0.306%	3,095,910	-7.684%
2025-05-30	81.0000	81.3500	77.670000	78.3700	-3.840%	9,704,164	-7.401%
2025-05-29	81.8100	81.8750	80.610000	81.5000	+0.655%	1,406,801	-10.957%
2025-05-28	82.6600	82.7800	80.710000	80.9700	-1.819%	1,838,858	-10.374%
2025-05-27	81.7600	82.8325	81.160000	82.4700	+2.396%	1,872,571	-12.004%
2025-05-23	80.0400	80.7900	79.535000	80.5400	-1.008%	1,056,467	-9.896%
2025-05-22	81.2400	81.8700	80.400000	81.3600	-0.147%	1,200,938	-10.804%
2025-05-21	81.3900	82.3900	80.550000	81.4800	-1.056%	1,255,405	-10.935%
2025-05-20	82.4100	82.7100	81.880000	82.3500	+0.231%	1,021,828	-11.876%
2025-05-19	80.8800	82.2000	80.570100	82.1600	-0.509%	1,412,323	-11.672%
2025-05-16	81.0300	82.6000	80.530000	82.5800	+1.637%	1,162,698	-12.122%
2025-05-15	79.9600	81.4200	79.560000	81.2500	+0.544%	1,582,611	-10.683%
2025-05-14	81.6400	82.0600	80.130000	80.8100	-1.918%	1,576,032	-10.197%
2025-05-13	82.6900	83.6100	82.255000	82.3900	-0.459%	2,018,720	-11.919%
2025-05-12	81.7000	84.1800	81.110000	82.7700	+6.800%	1,887,064	-12.323%
2025-05-09	77.9000	78.6600	77.250000	77.5000	+0.065%	1,198,112	-6.361%
2025-05-08	76.3500	78.5600	75.870000	77.4500	+2.896%	1,556,812	-6.301%
2025-05-07	75.9100	76.2200	74.860000	75.2700	-1.078%	1,561,458	-3.587%
2025-05-06	75.7900	77.0100	75.755000	76.0900	-0.171%	966,978	-4.626%
2025-05-05	77.1800	77.9500	76.110000	76.2200	-2.182%	1,187,467	-4.789%
2025-05-02	77.7300	78.5900	76.650000	77.9200	+2.230%	1,546,233	-6.866%
2025-05-01	77.1000	77.6200	76.140000	76.2200	-1.013%	1,341,731	-4.789%
2025-04-30	75.0500	77.2100	74.820000	77.0000	+0.997%	1,488,444	-5.753%
2025-04-29	75.2800	76.7153	74.870000	76.2400	+0.700%	1,643,697	-4.814%
2025-04-28	75.6200	77.1050	74.800000	75.7100	-0.171%	1,800,572	-4.147%
2025-04-25	77.1350	78.4700	75.333600	75.8400	-6.162%	2,158,788	-4.312%
2025-04-24	79.0800	81.1000	78.460000	80.8200	+2.511%	1,806,578	-10.208%
2025-04-23	81.7700	82.9900	78.300000	78.8400	-0.568%	1,510,501	-7.953%
2025-04-22	78.1100	79.3800	77.710000	79.2900	+3.054%	1,861,643	-8.475%
2025-04-21	76.1600	77.0645	75.455000	76.9400	+0.234%	1,199,541	-5.680%
2025-04-17	77.1800	78.0954	76.490000	76.7600	-0.039%	1,629,781	-5.459%
2025-04-16	77.8500	78.8100	75.945000	76.7900	-1.146%	940,084	-5.496%
2025-04-15	79.0000	79.3300	76.880000	77.6800	-2.129%	2,168,838	-6.578%
2025-04-14	80.3600	80.4800	78.360000	79.3700	+1.302%	1,191,657	-8.567%
2025-04-11	76.1500	78.8200	74.630000	78.3500	+3.038%	2,057,201	-7.377%
2025-04-10	78.9800	79.5300	73.370100	76.0400	-6.676%	2,127,012	-4.563%
2025-04-09	71.6000	82.0247	71.305000	81.4800	+12.077%	3,161,346	-10.935%
2025-04-08	76.2900	76.6050	70.900000	72.7000	-1.290%	3,853,084	-0.179%
2025-04-07	73.3400	78.2800	70.910000	73.6500	-2.489%	2,327,440	-1.466%
2025-04-04	77.9300	78.2900	73.775000	75.5300	-5.564%	2,507,638	-3.919%
2025-04-03	85.6100	85.6100	79.815000	79.9800	-9.412%	1,555,500	-9.265%
2025-04-02	87.1900	88.7300	86.775000	88.2900	+0.238%	758,689	-17.805%
2025-04-01	87.9900	88.5250	87.140000	88.0800	-0.034%	1,097,431	-17.609%
2025-03-31	86.5000	88.5600	85.841200	88.1100	+1.218%	1,345,335	-17.637%
2025-03-28	89.2800	89.2800	86.500000	87.0500	-2.103%	880,803	-16.634%
2025-03-27	89.0100	89.5500	87.780000	88.9200	-0.704%	1,169,796	-18.387%
2025-03-26	89.7300	90.3100	89.000000	89.5500	+0.235%	849,671	-18.961%
2025-03-25	90.2500	90.9500	89.060000	89.3400	-0.833%	1,415,191	-18.771%
2025-03-24	89.3500	90.6300	88.570000	90.0900	+1.579%	1,250,240	-19.447%
2025-03-21	88.6700	89.3817	87.420000	88.6900	-1.324%	2,296,690	-18.176%
2025-03-20	90.3200	91.2700	89.495000	89.8800	-1.641%	958,696	-19.259%
2025-03-19	91.1700	92.1867	90.760000	91.3800	+0.121%	975,683	-20.584%
2025-03-18	90.9900	91.8800	90.330000	91.2700	+0.121%	810,167	-20.489%
2025-03-17	89.6800	91.6700	89.675000	91.1600	+0.088%	1,112,489	-20.393%
2025-03-14	91.4100	92.0600	90.260000	91.0800	+0.596%	888,758	-20.323%
2025-03-13	92.4100	94.1100	89.610000	90.5400	-2.024%	1,085,503	-19.848%
2025-03-12	95.0100	95.7100	92.330000	92.4100	-2.243%	1,072,417	-21.470%
2025-03-11	97.0800	97.0800	93.200000	94.5300	-2.597%	1,213,754	-23.231%
2025-03-10	97.8500	99.8900	96.190000	97.0500	-1.761%	781,453	-25.224%
2025-03-07	96.3500	99.1900	96.065000	98.7900	+1.908%	850,403	-26.541%
2025-03-06	97.5000	98.0700	96.150000	96.9400	-0.808%	930,886	-25.139%
2025-03-05	93.6100	98.2200	93.610000	97.7300	+4.962%	1,124,541	-25.744%
2025-03-04	93.8900	94.4400	92.175000	93.1100	-1.429%	1,078,548	-22.060%
2025-03-03	98.5100	99.1900	94.090000	94.4600	-3.464%	1,011,850	-23.174%
2025-02-28	97.0600	98.5500	96.945000	97.8500	+0.980%	812,941	-25.835%
2025-02-27	97.5800	98.1900	96.770000	96.9000	-1.314%	783,776	-25.108%
2025-02-26	99.6500	100.3000	98.010000	98.1900	-0.748%	820,931	-26.092%
2025-02-25	98.7400	100.1400	98.052700	98.9300	+0.713%	734,751	-26.645%
2025-02-24	98.8600	99.1850	97.730000	98.2300	-0.496%	767,576	-26.122%
2025-02-21	101.0000	101.0000	98.600000	98.7200	-1.830%	691,841	-26.489%
2025-02-20	101.1800	101.8100	99.880000	100.5600	-0.691%	672,398	-27.834%
2025-02-19	101.4300	102.9100	100.840000	101.2600	-2.136%	955,191	-28.333%
2025-02-18	101.1500	103.8200	100.880000	103.4700	+2.435%	1,087,411	-29.864%
2025-02-14	102.0700	102.4900	100.950000	101.0100	-0.561%	797,871	-28.156%
2025-02-13	101.7200	102.1600	100.950000	101.5800	+0.296%	718,098	-28.559%
2025-02-12	99.5400	102.1300	99.380000	101.2800	+0.526%	1,230,760	-28.347%
2025-02-11	99.2400	101.0000	99.240000	100.7500	+1.706%	908,316	-27.970%
2025-02-10	99.8600	99.8600	98.630000	99.0600	-0.161%	930,211	-26.741%
2025-02-07	101.0100	101.0100	99.160000	99.2200	-2.015%	892,180	-26.860%
2025-02-06	102.0000	102.4100	100.410000	101.2600	-0.521%	963,191	-28.333%
2025-02-05	101.3500	102.8400	100.830000	101.7900	0.000%	1,215,006	-28.706%
2025-02-04	102.3200	102.9300	101.540000	101.7900	+0.992%	1,599,566	-28.706%
2025-02-03	97.6500	102.2150	96.540000	100.7900	+1.144%	2,159,835	-27.999%
2025-01-31	100.9300	101.4400	97.350000	99.6500	+7.532%	2,789,006	-27.175%
2025-01-30	92.5500	92.6700	90.750000	92.6700	-0.032%	1,363,961	-21.690%
2025-01-29	92.3400	93.5100	92.290000	92.7000	+0.032%	619,907	-21.715%
2025-01-28	93.5200	94.4300	92.060000	92.6700	-0.792%	831,886	-21.690%
2025-01-27	92.7400	93.5300	91.780000	93.4100	+1.389%	1,228,067	-22.310%
2025-01-24	93.1400	93.5200	91.875000	92.1300	-1.074%	860,539	-21.231%
2025-01-23	92.1200	93.4500	91.760000	93.1300	+1.031%	992,415	-22.077%
2025-01-22	94.0600	94.2900	91.960000	92.1800	-2.331%	931,734	-21.274%
2025-01-21	93.5200	94.8500	93.050000	94.3800	+1.255%	947,124	-23.109%
2025-01-17	92.3000	94.1300	92.045007	93.2100	+1.602%	911,802	-22.144%
2025-01-16	92.0000	92.1400	90.780000	91.7400	-0.283%	730,344	-20.896%
2025-01-15	93.8900	94.2249	91.060000	92.0000	+0.033%	1,391,826	-21.120%
2025-01-14	90.1500	92.1850	89.900000	91.9700	+3.198%	1,007,579	-21.094%
2025-01-13	87.2400	89.1499	87.100000	89.1200	+2.155%	1,085,763	-18.570%
2025-01-10	87.1400	88.3100	86.700000	87.2400	-1.066%	1,159,079	-16.816%
2025-01-08	87.9300	88.6800	86.910000	88.1800	-0.339%	791,900	-17.702%
2025-01-07	88.4900	90.1550	87.800000	88.4800	-0.192%	1,250,620	-17.981%
2025-01-06	89.6200	90.1850	88.430000	88.6500	-0.023%	975,985	-18.139%
2025-01-03	88.4700	89.0800	87.890000	88.6700	+0.169%	1,158,304	-18.157%
2025-01-02	91.1300	91.6600	88.100000	88.5200	-3.066%	1,078,781	-18.019%
2024-12-31	91.0300	92.3500	90.690000	91.3200	+0.562%	950,794	-20.532%
2024-12-30	91.1400	91.6800	90.100000	90.8100	-1.014%	1,024,802	-20.086%
2024-12-27	91.2700	92.7000	91.223800	91.7400	+0.251%	1,090,031	-20.896%
2024-12-26	91.0100	91.9100	90.920000	91.5100	-0.066%	678,344	-20.697%
2024-12-24	91.1300	91.7200	90.820000	91.5700	+0.395%	307,993	-20.749%
2024-12-23	91.3300	92.1200	90.280000	91.2100	-0.599%	754,146	-20.436%
2024-12-20	89.3300	92.1700	88.880000	91.7600	+1.922%	1,995,807	-20.913%
2024-12-19	91.2200	92.2700	90.000000	90.0300	-1.012%	1,104,032	-19.394%
2024-12-18	94.7900	95.6150	90.860000	90.9500	-4.615%	1,254,215	-20.209%
2024-12-17	95.7700	97.2750	94.990000	95.3500	-1.151%	1,365,085	-23.891%
2024-12-16	97.1000	97.8300	96.249700	96.4600	-2.071%	1,127,253	-24.767%
2024-12-13	98.9800	99.3050	97.905000	98.5000	-1.243%	1,413,021	-26.325%
2024-12-12	99.2000	100.4300	99.040000	99.7400	+0.413%	1,378,740	-27.241%
2024-12-11	99.6000	100.1150	98.860000	99.3300	+0.010%	1,445,243	-26.941%
2024-12-10	99.9200	100.4500	98.180000	99.3200	-0.759%	1,345,150	-26.933%
2024-12-09	102.0900	102.5400	99.930000	100.0800	-0.980%	1,238,525	-27.488%
2024-12-06	102.4800	102.5800	100.545000	101.0700	-0.433%	1,291,491	-28.198%
2024-12-05	101.8100	102.7100	101.059641	101.5100	-0.422%	1,241,001	-28.510%
2024-12-04	102.1800	102.6600	100.815000	101.9400	-0.971%	1,284,544	-28.811%
2024-12-03	104.8800	104.8800	102.700000	102.9400	-1.276%	816,333	-29.503%
2024-12-02	104.8800	105.2150	103.400000	104.2700	-0.430%	809,655	-30.402%
2024-11-29	103.8000	105.0400	103.490000	104.7200	+0.470%	468,825	-30.701%
2024-11-27	104.7100	106.1400	103.820000	104.2300	-0.705%	703,750	-30.375%
2024-11-26	105.8400	106.1950	104.350100	104.9700	-0.822%	968,639	-30.866%
2024-11-25	106.3300	107.5000	105.720000	105.8400	+0.237%	1,037,200	-31.434%
2024-11-22	103.7900	105.8400	103.700000	105.5900	+1.921%	814,606	-31.272%
2024-11-21	101.3500	103.7200	100.525000	103.6000	+2.200%	1,136,150	-29.952%
2024-11-20	101.1600	101.5600	100.560000	101.3700	+0.039%	750,720	-28.411%
2024-11-19	102.6700	103.1800	101.190000	101.3300	-2.577%	815,689	-28.383%
2024-11-18	102.6300	104.1100	102.510000	104.0100	+2.362%	1,154,481	-30.228%
2024-11-15	101.0100	102.0600	100.800000	101.6100	+0.854%	961,184	-28.580%
2024-11-14	100.7600	101.4100	100.110000	100.7500	-0.020%	1,006,826	-27.970%
2024-11-13	100.6000	102.1400	100.510000	100.7700	+0.279%	701,437	-27.985%
2024-11-12	101.5500	102.3400	100.330000	100.4900	-1.836%	970,036	-27.784%
2024-11-11	101.6700	103.0882	100.920000	102.3700	+0.887%	963,033	-29.110%
2024-11-08	102.6000	102.9350	101.160000	101.4700	-1.999%	994,319	-28.481%
2024-11-07	103.6400	104.8050	103.030100	103.5400	-0.135%	1,234,904	-29.911%
2024-11-06	105.0000	105.0299	102.490000	103.6800	+2.776%	1,586,164	-30.006%
2024-11-05	99.0800	100.9200	98.170000	100.8800	+0.830%	1,099,492	-28.063%
2024-11-04	101.8700	102.3850	99.930000	100.0500	-1.019%	1,156,046	-27.466%
2024-11-01	102.0000	104.5400	100.000000	101.0800	-3.816%	1,759,462	-28.205%
2024-10-31	104.9400	105.7900	104.380000	105.0900	+0.095%	1,126,611	-30.945%
2024-10-30	105.3200	106.8992	104.840000	104.9900	+0.143%	657,732	-30.879%
2024-10-29	105.6000	106.3300	104.680000	104.8400	-1.743%	604,132	-30.780%
2024-10-28	106.3400	106.8600	105.690000	106.7000	+1.205%	640,790	-31.987%
2024-10-25	106.8500	107.0200	105.240000	105.4300	-1.209%	461,870	-31.168%
2024-10-24	107.7300	108.0300	106.030000	106.7200	-0.243%	450,341	-32.000%
2024-10-23	106.5000	107.5400	105.820000	106.9800	-0.075%	510,413	-32.165%
2024-10-22	107.4600	107.7800	106.450000	107.0600	-0.705%	453,392	-32.216%
2024-10-21	108.6800	108.9650	106.979100	107.8200	-0.937%	452,604	-32.693%
2024-10-18	110.0000	110.0500	108.180000	108.8400	-0.557%	792,190	-33.324%
2024-10-17	109.3300	109.5300	107.980000	109.4500	+0.671%	590,069	-33.696%
2024-10-16	108.8700	110.8800	108.471200	108.7200	-1.450%	929,796	-33.251%
2024-10-15	110.3900	111.7900	109.680000	110.3200	-0.082%	640,350	-34.219%
2024-10-14	109.8800	110.7450	109.313100	110.4100	-0.145%	582,545	-34.272%
2024-10-11	110.4200	111.2450	110.420000	110.5700	+0.418%	513,458	-34.367%
2024-10-10	109.7200	110.7650	109.085000	110.1100	+0.355%	479,112	-34.093%
2024-10-09	108.3800	110.1200	107.830000	109.7200	+1.339%	530,741	-33.859%
2024-10-08	108.2700	108.9300	106.895000	108.2700	-0.915%	963,121	-32.973%
2024-10-07	108.5900	109.4300	107.800000	109.2700	+0.248%	700,995	-33.587%
2024-10-04	109.4100	109.8500	107.950000	109.0000	+0.991%	750,005	-33.422%
2024-10-03	109.4700	109.6900	107.470000	107.9300	-2.015%	894,514	-32.762%
2024-10-02	110.3600	110.8700	109.700000	110.1500	-0.434%	471,426	-34.117%
2024-10-01	112.0100	112.0100	110.000000	110.6300	-1.179%	713,372	-34.403%
2024-09-30	112.3000	113.0300	110.900000	111.9500	-0.383%	710,164	-35.176%
2024-09-27	114.2400	114.5000	112.090000	112.3800	-1.222%	822,188	-35.424%
2024-09-26	111.9300	114.1600	111.860000	113.7700	+3.118%	850,356	-36.213%
2024-09-25	111.4300	111.4300	109.850000	110.3300	-0.226%	573,880	-34.225%
2024-09-24	108.7800	111.1200	108.755000	110.5800	+2.379%	1,600,423	-34.373%
2024-09-23	107.3500	108.1400	106.770000	108.0100	+1.294%	583,837	-32.812%
2024-09-20	107.3400	107.3400	105.820000	106.6300	-1.506%	1,277,549	-31.942%
2024-09-19	108.7200	108.8100	107.080000	108.2600	+1.767%	882,979	-32.967%
2024-09-18	106.0400	108.0350	105.630000	106.3800	+0.425%	893,223	-31.782%
2024-09-17	105.9100	107.1050	105.400000	105.9300	+0.522%	1,023,230	-31.492%
2024-09-16	102.8400	105.8750	102.840000	105.3800	+2.211%	1,097,770	-31.135%
2024-09-13	100.4500	103.1800	100.450000	103.1000	+3.493%	901,669	-29.612%
2024-09-12	98.8000	99.7600	97.630000	99.6200	+0.697%	707,155	-27.153%
2024-09-11	98.1900	99.0200	96.045000	98.9300	+0.754%	774,205	-26.645%
2024-09-10	98.2600	98.2600	96.930000	98.1900	+0.184%	532,332	-26.092%
2024-09-09	97.4700	98.9400	97.370000	98.0100	+0.864%	1,057,820	-25.957%
2024-09-06	97.6700	98.8700	96.540000	97.1700	-0.857%	1,530,850	-25.316%
2024-09-05	99.3900	99.3900	97.640000	98.0100	-1.239%	778,277	-25.957%
2024-09-04	100.2500	101.4000	99.150000	99.2400	-1.047%	709,801	-26.874%
2024-09-03	101.0400	102.3100	99.540000	100.2900	-2.032%	916,178	-27.640%
2024-08-30	101.2700	102.5500	100.820000	102.3700	+1.356%	783,958	-29.110%
2024-08-29	100.6000	101.8600	99.529400	101.0000	+0.939%	467,165	-28.149%
2024-08-28	100.2100	100.8400	99.530000	100.0600	-0.557%	730,221	-27.474%
2024-08-27	100.8400	100.9700	100.070000	100.6200	-0.406%	370,483	-27.877%
2024-08-26	101.4000	102.4000	100.930000	101.0300	+0.228%	371,393	-28.170%
2024-08-23	99.3200	101.5700	98.896700	100.8000	+2.097%	397,932	-28.006%
2024-08-22	99.0600	99.7696	98.390000	98.7300	-0.303%	363,236	-26.497%
2024-08-21	98.1000	99.3600	97.900000	99.0300	+1.757%	634,326	-26.719%
2024-08-20	97.4100	97.8900	96.955000	97.3200	-0.287%	485,202	-25.432%
2024-08-19	97.8700	98.0800	97.170000	97.6000	-0.153%	562,263	-25.645%
2024-08-16	98.1500	98.2100	96.800000	97.7500	-0.661%	627,385	-25.760%
2024-08-15	96.9600	98.8400	96.930000	98.4000	+2.918%	637,296	-26.250%
2024-08-14	95.9100	96.3000	95.145000	95.6100	-0.021%	802,801	-24.098%
2024-08-13	95.1300	96.0900	94.360000	95.6300	+1.121%	718,099	-24.114%
2024-08-12	95.0300	95.5600	94.090000	94.5700	-0.515%	962,524	-23.263%
2024-08-09	95.5500	95.8999	94.600000	95.0600	-0.419%	699,991	-23.659%
2024-08-08	94.6100	95.5300	94.485000	95.4600	+1.748%	638,659	-23.979%
2024-08-07	96.2300	97.3500	93.720000	93.8200	-1.697%	1,300,364	-22.650%
2024-08-06	94.5100	97.3500	94.395000	95.4400	+1.327%	1,056,477	-23.963%
2024-08-05	95.3700	95.3700	93.610000	94.1900	-3.385%	1,315,940	-22.954%
2024-08-02	100.0000	100.4800	96.430000	97.4900	-4.140%	1,071,681	-25.562%
2024-08-01	103.5000	104.0500	100.630000	101.7000	-1.577%	1,087,350	-28.643%
2024-07-31	104.0000	104.8400	103.010000	103.3300	+0.058%	1,600,108	-29.769%
2024-07-30	101.2300	103.8800	101.230000	103.2700	+1.995%	976,328	-29.728%
2024-07-29	101.0200	101.6400	100.210000	101.2500	+0.516%	1,013,002	-28.326%
2024-07-26	98.1900	100.7799	95.480000	100.7300	+3.696%	1,452,307	-27.956%
2024-07-25	96.3600	98.1700	95.770000	97.1400	+0.789%	1,009,177	-25.293%
2024-07-24	97.6900	98.5400	96.360000	96.3800	-1.088%	806,349	-24.704%
2024-07-23	97.7800	97.7800	96.600000	97.4400	+0.134%	621,242	-25.523%
2024-07-22	97.7400	98.0600	95.960000	97.3100	+0.165%	742,805	-25.424%
2024-07-19	99.1000	99.2300	96.622600	97.1500	-2.332%	485,778	-25.301%
2024-07-18	99.6600	101.3600	99.020000	99.4700	-0.956%	503,074	-27.043%
2024-07-17	99.9000	101.8000	99.520000	100.4300	+0.250%	468,704	-27.741%
2024-07-16	97.7500	100.5500	97.670000	100.1800	+2.601%	990,994	-27.560%
2024-07-15	98.4800	99.1800	97.580000	97.6400	-1.014%	703,870	-25.676%
2024-07-12	98.9000	99.3100	98.240000	98.6400	+0.315%	620,662	-26.429%
2024-07-11	97.4200	99.1700	97.420000	98.3300	+2.320%	666,217	-26.197%
2024-07-10	95.5600	96.7100	95.237000	96.1000	+1.521%	703,679	-24.485%
2024-07-09	95.3400	95.8650	94.410000	94.6600	-1.138%	623,823	-23.336%
2024-07-08	95.3000	95.9600	94.970000	95.7500	+1.323%	678,954	-24.209%
2024-07-05	95.1400	95.2400	93.450000	94.5000	-1.429%	1,146,901	-23.206%
2024-07-03	95.8000	96.6000	95.355000	95.8700	+0.545%	378,482	-24.304%
2024-07-02	95.3800	95.6800	94.330000	95.3500	+0.189%	684,521	-23.891%
2024-07-01	98.2000	98.2600	94.880000	95.1700	-2.858%	894,781	-23.747%
2024-06-28	97.4300	98.4200	97.395000	97.9700	+0.813%	1,120,202	-25.926%
2024-06-27	98.1900	98.5889	96.730000	97.1800	-1.039%	800,211	-25.324%
2024-06-26	97.2500	98.5100	96.250000	98.2000	+0.255%	704,991	-26.100%
2024-06-25	100.1600	100.6500	97.900000	97.9500	-2.683%	891,745	-25.911%
2024-06-24	99.0000	101.0900	98.520000	100.6500	+2.069%	833,348	-27.899%
2024-06-21	97.8000	98.7200	97.029700	98.6100	+0.540%	1,546,692	-26.407%
2024-06-20	98.3000	99.1300	98.000000	98.0800	-0.929%	707,064	-26.009%
2024-06-18	99.2900	99.9200	98.650000	99.0000	-0.262%	558,762	-26.697%
2024-06-17	98.5900	99.8500	98.210000	99.2600	-0.251%	977,720	-26.889%
2024-06-14	101.6100	102.0700	99.280000	99.5100	-2.983%	730,172	-27.073%
2024-06-13	103.4600	103.7850	101.470000	102.5700	-1.271%	780,283	-29.248%
2024-06-12	105.0000	105.9800	103.690000	103.8900	+0.377%	838,841	-30.147%
2024-06-11	102.7500	103.6600	102.210000	103.5000	+0.291%	1,410,466	-29.884%
2024-06-10	102.6900	103.6100	101.930000	103.2000	-0.097%	1,354,208	-29.680%
2024-06-07	100.3300	103.6700	100.330000	103.3000	+2.267%	1,685,804	-29.748%
2024-06-06	98.2500	101.4400	98.250000	101.0100	+2.621%	1,442,441	-28.156%
2024-06-05	97.4500	98.6850	97.399400	98.4300	+0.954%	633,963	-26.272%
2024-06-04	97.7700	98.3200	97.060000	97.5000	-1.106%	917,024	-25.569%
2024-06-03	101.5000	101.5300	98.070000	98.5900	-2.704%	793,509	-26.392%
2024-05-31	100.6000	101.3500	99.520000	101.3300	+0.506%	969,675	-28.383%
2024-05-30	98.5600	100.8600	98.520000	100.8200	+2.407%	611,946	-28.020%
2024-05-29	99.8500	100.2300	98.250100	98.4500	-2.263%	579,173	-26.287%
2024-05-28	100.5300	101.0600	100.060100	100.7300	+0.499%	576,171	-27.956%
2024-05-24	99.7100	100.2400	99.465000	100.2300	+1.191%	298,839	-27.597%
2024-05-23	101.3100	101.3100	98.730000	99.0500	-0.372%	571,757	-26.734%
2024-05-22	99.1800	99.8800	98.550000	99.4200	-0.530%	502,247	-27.007%
2024-05-21	100.3400	100.5000	99.530000	99.9500	-0.656%	468,063	-27.394%
2024-05-20	100.3200	100.7800	100.062000	100.6100	+0.229%	457,597	-27.870%
2024-05-17	100.6300	100.9800	100.070000	100.3800	+0.310%	497,610	-27.705%
2024-05-16	100.7000	101.0350	99.980000	100.0700	-0.734%	625,778	-27.481%
2024-05-15	101.1700	101.6100	100.250000	100.8100	+0.079%	656,726	-28.013%
2024-05-14	101.2500	101.5900	100.440000	100.7300	-0.287%	653,433	-27.956%
2024-05-13	101.5900	101.9700	100.789400	101.0200	-0.010%	606,610	-28.163%
2024-05-10	101.2700	101.7400	101.010000	101.0300	-0.059%	796,379	-28.170%
2024-05-09	100.8500	101.5800	100.420000	101.0900	+0.328%	900,708	-28.212%
2024-05-08	99.9700	101.2600	99.770000	100.7600	+0.129%	710,182	-27.977%
2024-05-07	99.3600	101.1900	99.360000	100.6300	+1.904%	1,081,078	-27.884%
2024-05-06	98.0000	98.7600	97.800000	98.7500	+1.282%	604,731	-26.511%
2024-05-03	96.6200	98.6500	96.620000	97.5000	+1.647%	841,725	-25.569%
2024-05-02	95.4000	96.2450	94.150000	95.9200	+1.224%	645,930	-24.343%
2024-05-01	94.7600	96.4950	94.530000	94.7600	+0.339%	984,176	-23.417%
2024-04-30	96.6600	96.8100	94.290000	94.4400	-2.979%	868,622	-23.158%
2024-04-29	97.7000	99.2500	96.600000	97.3400	+1.863%	1,263,328	-25.447%
2024-04-26	96.0000	97.7400	94.320000	95.5600	-0.593%	1,315,951	-24.058%
2024-04-25	96.0400	96.2500	94.850000	96.1300	-0.239%	1,627,901	-24.508%
2024-04-24	96.4200	97.0500	95.920000	96.3600	-0.455%	1,044,226	-24.689%
2024-04-23	96.5000	97.2400	96.390000	96.8000	-0.268%	625,557	-25.031%
2024-04-22	96.5500	97.7700	95.810000	97.0600	+0.664%	770,714	-25.232%
2024-04-19	96.1200	96.9900	96.000000	96.4200	+0.417%	661,677	-24.736%
2024-04-18	96.7100	96.7100	95.270000	96.0200	+0.052%	664,395	-24.422%
2024-04-17	97.3300	97.6100	95.920000	95.9700	-0.446%	688,664	-24.383%
2024-04-16	96.8300	97.0800	95.750000	96.4000	-0.945%	879,890	-24.720%
2024-04-15	98.9100	99.3000	96.450000	97.3200	-0.674%	1,183,502	-25.432%
2024-04-12	99.3000	99.7500	97.110000	97.9800	-2.040%	842,459	-25.934%
2024-04-11	100.8600	101.3600	99.310000	100.0200	-0.626%	770,022	-27.445%
2024-04-10	101.0700	101.2700	99.420000	100.6500	-1.275%	968,207	-27.899%
2024-04-09	101.5200	102.3600	100.450000	101.9500	+1.413%	813,925	-28.818%
2024-04-08	100.2400	100.8973	99.960000	100.5300	+0.701%	799,543	-27.813%
2024-04-05	99.6100	100.1600	98.802600	99.8300	+0.161%	614,864	-27.306%
2024-04-04	102.7100	102.7100	99.290000	99.6700	-2.303%	782,871	-27.190%
2024-04-03	100.7800	102.1600	100.330000	102.0200	+1.583%	969,876	-28.867%
2024-04-02	100.1900	100.7500	99.510000	100.4300	+0.130%	1,097,498	-27.741%
2024-04-01	100.2500	100.5300	99.430000	100.3000	+0.080%	550,358	-27.647%
2024-03-28	99.9700	100.6100	99.210000	100.2200	+0.643%	1,023,103	-27.589%
2024-03-27	99.1900	99.8600	98.535000	99.5800	+1.282%	889,230	-27.124%
2024-03-26	99.5000	100.3700	97.980000	98.3200	-0.947%	1,782,616	-26.190%
2024-03-25	95.7300	99.5300	95.685000	99.2600	+4.188%	2,066,358	-26.889%
2024-03-22	95.8700	96.9500	95.270000	95.2700	-0.209%	1,119,659	-23.827%
2024-03-21	93.9200	98.0000	93.870000	95.4700	+1.922%	1,154,690	-23.987%
2024-03-20	93.2800	94.3500	92.730000	93.6700	+0.645%	1,487,412	-22.526%
2024-03-19	92.4400	93.4550	92.260000	93.0700	+0.834%	1,315,250	-22.026%
2024-03-18	92.5100	92.6700	91.600000	92.3000	0.000%	1,682,807	-21.376%
2024-03-15	91.0200	92.9450	90.830000	92.3000	+1.195%	1,878,816	-21.376%
2024-03-14	90.9500	91.5800	89.400000	91.2100	-1.946%	2,428,738	-20.436%
2024-03-13	92.3500	93.2400	92.000000	93.0200	+1.065%	1,635,585	-21.985%
2024-03-12	91.7500	92.5575	91.465200	92.0400	+0.404%	1,064,568	-21.154%
2024-03-11	89.9300	92.3600	89.770000	91.6700	+2.060%	1,192,241	-20.836%
2024-03-08	89.7300	89.9300	88.950000	89.8200	+0.695%	953,663	-19.205%
2024-03-07	87.7500	89.5000	87.620000	89.2000	+2.423%	1,574,789	-18.643%
2024-03-06	88.2300	88.5300	86.700000	87.0900	-0.241%	1,034,985	-16.672%
2024-03-05	87.4000	88.3900	86.910000	87.3000	-1.032%	912,811	-16.873%
2024-03-04	86.8300	88.9100	86.830000	88.2100	+1.286%	989,074	-17.730%
2024-03-01	87.7400	88.0700	86.910000	87.0900	-0.741%	727,211	-16.672%
2024-02-29	87.1900	87.9700	86.590000	87.7400	+1.445%	1,131,894	-17.290%
2024-02-28	85.6600	86.8000	85.280000	86.4900	+0.395%	605,351	-16.094%
2024-02-27	87.0000	87.3900	85.930000	86.1500	-0.451%	551,592	-15.763%
2024-02-26	86.2200	87.0500	85.770000	86.5400	-0.081%	761,445	-16.143%
2024-02-23	86.6500	87.2200	86.445000	86.6100	+0.231%	521,753	-16.211%
2024-02-22	85.6200	86.6400	85.565000	86.4100	+0.817%	668,495	-16.017%
2024-02-21	84.3700	85.8600	83.835000	85.7100	+1.420%	701,301	-15.331%
2024-02-20	84.5000	84.9300	83.720000	84.5100	-0.798%	823,070	-14.129%
2024-02-16	85.1200	86.6500	85.040000	85.1900	-0.070%	840,538	-14.814%
2024-02-15	83.3800	85.4500	83.380000	85.2500	+3.811%	854,110	-14.874%
2024-02-14	82.6800	83.0000	81.760000	82.1200	0.000%	846,500	-11.629%
2024-02-13	82.0600	82.4400	81.000000	82.1200	-2.028%	884,117	-11.629%
2024-02-12	82.4700	84.3600	82.440000	83.8200	+1.797%	823,693	-13.422%
2024-02-09	82.8700	82.8700	81.900000	82.3400	-0.783%	784,166	-11.865%
2024-02-08	82.9400	83.0850	81.950000	82.9900	+0.024%	1,059,281	-12.556%

document.getElementById("BrMn7g").onerror = function(){this.style.display='none';}; .dark-mode .FnFGMG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnFGMG{ color: #333333; background-color: white; border: 2px solid #333333; }EMNEastman Chemical Companystock NYSE

EMN
Eastman Chemical Company
stock NYSE