Dark

EMN
Eastman Chemical Company
stock NYSE

At Close

Jul 17, 2026 3:59:51 PM EDT

68.60USD-0.810%(-0.56)947,029

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.16)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

68.60USD0.000%(0.00)231,404

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	69.2100	70.4100	68.245000	68.6000	-0.810%	947,029	0.000%
2026-07-16	68.1200	70.0700	67.230000	69.1600	+1.931%	1,710,112	-0.810%
2026-07-15	67.1000	68.7050	67.100000	67.8500	+0.922%	959,624	+1.105%
2026-07-14	67.9800	68.5300	67.030000	67.2300	+0.030%	845,401	+2.038%
2026-07-13	68.0600	69.0000	66.510000	67.2100	-0.533%	1,124,811	+2.068%
2026-07-10	67.9000	68.3300	67.320000	67.5700	+0.536%	861,121	+1.524%
2026-07-09	67.4800	68.0700	66.690000	67.2100	+0.463%	968,173	+2.068%
2026-07-08	69.3600	69.3952	66.880000	66.9000	-3.907%	1,682,410	+2.541%
2026-07-07	68.9100	70.3900	68.830000	69.6200	+1.045%	1,207,637	-1.465%
2026-07-06	68.2400	69.0300	67.800000	68.9000	+0.058%	1,060,973	-0.435%
2026-07-02	67.6600	69.4600	67.620000	68.8600	+2.638%	1,133,730	-0.378%
2026-07-01	66.2000	68.5100	66.000000	67.0900	+0.164%	1,601,234	+2.251%
2026-06-30	67.1000	67.8700	66.020000	66.9800	+0.090%	2,273,691	+2.419%
2026-06-29	70.0400	70.0400	66.500000	66.9200	-5.360%	1,574,528	+2.510%
2026-06-26	70.0200	70.8800	69.150000	70.7100	+0.142%	2,203,485	-2.984%
2026-06-25	70.1500	71.2300	69.570000	70.6100	+0.298%	1,010,125	-2.847%
2026-06-24	69.6600	71.1600	69.500000	70.4000	+1.324%	1,508,594	-2.557%
2026-06-23	70.4200	71.2800	69.045000	69.4800	-3.446%	1,023,888	-1.267%
2026-06-22	72.5100	73.0100	71.680000	71.9600	-0.731%	825,327	-4.669%
2026-06-18	72.0800	72.9150	71.430000	72.4900	+0.513%	1,543,570	-5.366%
2026-06-17	73.4700	75.0600	71.750000	72.1200	-1.583%	1,180,232	-4.881%
2026-06-16	75.1400	75.7300	72.640000	73.2800	-2.657%	1,126,777	-6.386%
2026-06-15	75.3700	77.1300	75.205000	75.2800	+0.080%	1,561,926	-8.874%
2026-06-12	74.3400	75.6725	73.590000	75.2200	+2.591%	927,588	-8.801%
2026-06-11	72.4100	73.3400	71.600000	73.3200	+2.775%	740,520	-6.438%
2026-06-10	72.5400	73.9200	71.300000	71.3400	-2.180%	785,480	-3.841%
2026-06-09	72.2000	73.2299	71.140000	72.9300	+1.758%	762,181	-5.937%
2026-06-08	71.7800	72.0950	71.010000	71.6700	-0.237%	796,704	-4.284%
2026-06-05	72.4100	73.3000	71.291600	71.8400	-0.801%	1,164,342	-4.510%
2026-06-04	74.8300	75.0000	71.940000	72.4200	-3.221%	1,251,146	-5.275%
2026-06-03	76.3600	76.8100	74.670000	74.8300	-2.400%	965,713	-8.326%
2026-06-02	75.5200	77.1200	75.510000	76.6700	+1.563%	926,039	-10.526%
2026-06-01	75.3700	76.3700	74.790000	75.4900	-0.501%	1,349,279	-9.127%
2026-05-29	76.3100	76.5871	75.205000	75.8700	-0.642%	1,241,544	-9.582%
2026-05-28	75.6500	76.8100	75.300000	76.3600	+0.593%	932,424	-10.162%
2026-05-27	74.6100	76.8800	74.135000	75.9100	+2.043%	1,160,985	-9.630%
2026-05-26	75.0100	75.2000	73.840100	74.3900	+0.364%	885,865	-7.783%
2026-05-22	73.8000	74.8800	73.280000	74.1200	+1.271%	1,246,694	-7.447%
2026-05-21	70.8600	73.6800	69.310000	73.1900	+3.595%	2,117,773	-6.271%
2026-05-20	68.3800	70.7330	67.820000	70.6500	+3.668%	1,816,959	-2.902%
2026-05-19	70.1600	70.5000	68.080000	68.1500	-3.933%	1,234,289	+0.660%
2026-05-18	71.7100	72.1100	70.180000	70.9400	-0.894%	734,561	-3.299%
2026-05-15	72.3800	72.8650	71.340000	71.5800	-1.228%	1,012,063	-4.163%
2026-05-14	74.4300	74.9100	72.460000	72.4700	-1.842%	787,647	-5.340%
2026-05-13	74.5400	74.9100	73.720000	73.8300	-0.552%	1,044,052	-7.084%
2026-05-12	74.5000	74.6200	72.810000	74.2400	-0.536%	719,589	-7.597%
2026-05-11	74.2800	75.3000	73.022600	74.6400	+1.344%	758,731	-8.092%
2026-05-08	74.3100	74.4600	73.180000	73.6500	-0.054%	859,084	-6.857%
2026-05-07	76.1900	76.9300	73.520000	73.6900	-2.707%	1,468,133	-6.907%
2026-05-06	77.6800	78.3800	75.700000	75.7400	-2.005%	1,407,151	-9.427%
2026-05-05	77.1400	78.2500	76.250000	77.2900	+0.743%	1,028,321	-11.243%
2026-05-04	78.9000	79.0500	75.354900	76.7200	-1.045%	1,499,712	-10.584%
2026-05-01	75.2700	77.5700	74.180000	77.5300	+6.075%	2,628,168	-11.518%
2026-04-30	70.7600	73.8600	70.380000	73.0900	+3.792%	1,980,903	-6.143%
2026-04-29	72.1500	72.3800	69.910000	70.4200	-1.689%	1,040,336	-2.584%
2026-04-28	72.6400	72.6400	70.410000	71.6300	-0.666%	826,785	-4.230%
2026-04-27	72.8200	73.8800	71.710000	72.1100	+0.153%	1,291,602	-4.868%
2026-04-24	72.1200	72.9700	71.265300	72.0000	+0.111%	1,161,522	-4.722%
2026-04-23	72.5700	72.8700	70.650000	71.9200	-0.841%	821,533	-4.616%
2026-04-22	73.2500	73.9700	71.960000	72.5300	+0.097%	1,144,242	-5.418%
2026-04-21	73.6600	74.1200	72.055000	72.4600	-1.602%	1,006,478	-5.327%
2026-04-20	73.1700	74.2600	73.170000	73.6400	-0.190%	803,342	-6.844%
2026-04-17	72.4000	74.4300	72.130000	73.7800	+0.586%	1,816,001	-7.021%
2026-04-16	73.0000	74.0700	72.090000	73.3500	+0.825%	1,096,619	-6.476%
2026-04-15	73.5000	73.5950	70.875000	72.7500	-1.409%	1,540,341	-5.704%
2026-04-14	75.5900	75.5900	73.160000	73.7900	-0.297%	1,861,863	-7.033%
2026-04-13	74.2300	74.7699	72.820000	74.0100	-0.323%	1,024,346	-7.310%
2026-04-10	73.1900	74.7750	73.005000	74.2500	+2.118%	825,120	-7.609%
2026-04-09	74.6000	74.6000	71.901000	72.7100	-2.100%	1,557,835	-5.653%
2026-04-08	76.0000	76.1600	73.090000	74.2700	-0.376%	1,926,065	-7.634%
2026-04-07	74.3000	75.0900	72.890000	74.5500	+1.719%	1,149,620	-7.981%
2026-04-06	74.4600	75.2960	72.540000	73.2900	-2.371%	1,059,035	-6.399%
2026-04-02	74.6700	76.7400	73.980000	75.0700	-0.976%	1,087,989	-8.619%
2026-04-01	76.5300	77.7700	75.770000	75.8100	-0.668%	1,738,285	-9.511%
2026-03-31	73.6400	76.4000	73.640000	76.3200	+5.196%	2,041,037	-10.115%
2026-03-30	72.1200	73.9600	71.660000	72.5500	+1.896%	2,350,272	-5.445%
2026-03-27	71.9400	72.5199	70.850000	71.2000	-1.793%	1,581,492	-3.652%
2026-03-26	70.5300	72.5850	70.380000	72.5000	+1.541%	1,293,111	-5.379%
2026-03-25	70.5500	71.6400	70.030000	71.4000	+2.073%	994,387	-3.922%
2026-03-24	67.2800	70.6900	67.110000	69.9500	+2.853%	1,010,573	-1.930%
2026-03-23	66.9900	68.8800	66.700000	68.0100	+4.102%	1,384,232	+0.868%
2026-03-20	68.8600	69.1700	64.590000	65.3300	-4.988%	5,098,141	+5.005%
2026-03-19	67.8800	68.8850	67.180000	68.7600	-0.218%	2,083,139	-0.233%
2026-03-18	71.0000	71.7000	68.850000	68.9100	-3.311%	2,245,072	-0.450%
2026-03-17	70.2700	72.1900	69.640000	71.2700	+2.444%	1,397,099	-3.746%
2026-03-16	69.6000	70.9900	69.510000	69.5700	+0.462%	1,436,840	-1.394%
2026-03-13	71.4700	72.2800	69.180000	69.2500	-1.898%	1,626,969	-0.939%
2026-03-12	67.6700	70.7800	66.360000	70.5900	+4.238%	3,002,868	-2.819%
2026-03-11	69.1500	69.5350	67.060000	67.7200	-2.167%	1,562,359	+1.299%
2026-03-10	70.0500	70.8600	69.000000	69.2200	-0.546%	1,596,599	-0.896%
2026-03-09	69.3000	70.6700	67.000000	69.6000	-1.038%	2,370,562	-1.437%
2026-03-06	70.8500	71.5400	69.195000	70.3300	-2.563%	1,257,347	-2.460%
2026-03-05	73.4500	75.3400	71.685000	72.1800	-1.729%	1,526,180	-4.960%
2026-03-04	75.1800	75.1800	73.125000	73.4500	-0.957%	1,404,125	-6.603%
2026-03-03	72.6600	74.5500	71.310000	74.1600	-1.488%	1,618,633	-7.497%
2026-03-02	74.0900	76.0000	71.590000	75.2800	-0.305%	1,732,355	-8.874%
2026-02-27	74.0900	75.7600	73.535000	75.5100	+0.386%	1,231,092	-9.151%
2026-02-26	76.0200	76.9899	74.090000	75.2200	-0.331%	1,233,009	-8.801%
2026-02-25	77.2800	78.0700	74.880000	75.4700	-2.140%	1,257,035	-9.103%
2026-02-24	76.8400	77.9800	76.400000	77.1200	+0.718%	1,111,930	-11.048%
2026-02-23	78.0200	79.1000	75.900000	76.5700	-3.272%	1,324,619	-10.409%
2026-02-20	77.7700	79.7885	76.920000	79.1600	+1.461%	1,375,641	-13.340%
2026-02-19	79.5400	80.3000	77.260000	78.0200	-2.791%	1,558,343	-12.074%
2026-02-18	79.7300	81.1400	79.455000	80.2600	+1.454%	1,502,478	-14.528%
2026-02-17	80.2900	80.3500	78.610500	79.1100	-1.211%	1,155,363	-13.285%
2026-02-13	79.5200	80.8650	79.355000	80.0800	+0.338%	1,453,671	-14.336%
2026-02-12	81.2300	83.4700	79.270000	79.8100	-1.905%	1,586,743	-14.046%
2026-02-11	80.6900	82.8800	80.690000	81.3600	+0.955%	1,530,948	-15.683%
2026-02-10	78.4000	81.8200	78.360000	80.5900	+2.820%	2,246,203	-14.878%
2026-02-09	77.2800	78.7800	76.635000	78.3800	+1.227%	1,663,673	-12.478%
2026-02-06	76.5000	78.0950	76.390000	77.4300	+1.774%	1,305,044	-11.404%
2026-02-05	78.0900	78.4900	75.080000	76.0800	-3.070%	1,897,335	-9.832%
2026-02-04	76.7000	79.3100	76.215000	78.4900	+3.412%	3,302,832	-12.600%
2026-02-03	72.0000	76.1100	71.160000	75.9000	+6.184%	3,762,392	-9.618%
2026-02-02	68.9900	72.2600	68.390000	71.4800	+3.116%	2,253,085	-4.029%
2026-01-30	70.4700	72.3800	67.820000	69.3200	+0.478%	3,977,724	-1.039%
2026-01-29	69.7200	70.7000	67.506400	68.9900	-0.058%	2,278,188	-0.565%
2026-01-28	69.7100	70.0000	68.140000	69.0300	+0.160%	2,323,324	-0.623%
2026-01-27	68.8800	69.5500	68.300000	68.9200	+0.044%	1,697,875	-0.464%
2026-01-26	69.2800	69.2800	68.330000	68.8900	+0.262%	1,441,112	-0.421%
2026-01-23	68.3300	69.3100	68.146800	68.7100	-0.348%	1,060,390	-0.160%
2026-01-22	68.6200	69.6699	68.170000	68.9500	+0.952%	1,390,421	-0.508%
2026-01-21	67.2200	68.4700	66.500000	68.3000	+3.188%	1,639,909	+0.439%
2026-01-20	67.2000	67.3800	65.365000	66.1900	-3.611%	1,986,726	+3.641%
2026-01-16	69.0100	69.2000	68.070000	68.6700	-2.221%	1,284,844	-0.102%
2026-01-15	69.8800	70.3950	68.647300	70.2300	+1.357%	1,230,440	-2.321%
2026-01-14	68.5000	69.8250	67.982200	69.2900	+1.792%	1,587,320	-0.996%
2026-01-13	68.4600	69.1600	67.320000	68.0700	-0.482%	1,045,579	+0.779%
2026-01-12	68.3400	69.1200	67.320000	68.4000	-0.524%	1,280,145	+0.292%
2026-01-09	68.6100	68.9400	67.550000	68.7600	-0.029%	1,351,637	-0.233%
2026-01-08	65.5100	70.3100	65.510000	68.7800	+3.819%	2,318,161	-0.262%
2026-01-07	68.1700	68.5000	65.825000	66.2500	-3.030%	1,925,824	+3.547%
2026-01-06	64.5200	68.3800	64.470000	68.3200	+5.514%	2,609,844	+0.410%
2026-01-05	64.0800	65.7500	64.080000	64.7500	+0.637%	1,467,856	+5.946%
2026-01-02	64.2100	64.5500	63.305000	64.3400	+0.799%	809,368	+6.621%
2025-12-31	63.9600	64.5900	63.570000	63.8300	-0.777%	1,032,158	+7.473%
2025-12-30	63.5700	64.4400	63.475000	64.3300	+0.957%	838,113	+6.638%
2025-12-29	63.5250	64.0000	63.030100	63.7200	+0.315%	940,555	+7.659%
2025-12-26	62.8000	63.5900	62.580000	63.5200	+1.050%	731,767	+7.997%
2025-12-24	62.4900	62.9900	62.420000	62.8600	+0.592%	403,903	+9.131%
2025-12-23	63.4000	63.6800	62.260000	62.4900	-1.233%	1,059,013	+9.778%
2025-12-22	63.9900	64.2100	63.010000	63.2700	-0.456%	1,411,647	+8.424%
2025-12-19	62.9000	63.8350	62.860100	63.5600	-0.920%	2,608,467	+7.930%
2025-12-18	63.8000	64.9400	63.710100	64.1500	+0.344%	1,108,174	+6.937%
2025-12-17	63.5600	65.2500	63.400100	63.9300	+0.440%	1,793,036	+7.305%
2025-12-16	63.8000	64.6200	63.400000	63.6500	-0.469%	2,403,906	+7.777%
2025-12-15	64.5800	64.6925	62.975000	63.9500	-1.797%	1,966,771	+7.271%
2025-12-12	65.8400	66.1000	64.750000	65.1200	-1.094%	2,200,499	+5.344%
2025-12-11	64.5700	65.9800	64.495000	65.8400	+1.355%	2,138,316	+4.192%
2025-12-10	61.2500	65.0800	61.090100	64.9600	+6.126%	2,018,540	+5.603%
2025-12-09	60.2900	61.9900	60.200000	61.2100	+1.324%	2,096,172	+12.073%
2025-12-08	61.5300	61.5300	60.200000	60.4100	-1.820%	1,708,290	+13.557%
2025-12-05	61.3300	62.8400	60.810000	61.5300	+1.434%	1,657,256	+11.490%
2025-12-04	61.6700	61.8100	60.285000	60.6600	-1.478%	1,552,034	+13.089%
2025-12-03	60.7400	62.2014	60.350000	61.5700	+0.951%	1,797,476	+11.418%
2025-12-02	62.1600	62.6000	58.800000	60.9900	-1.550%	2,750,898	+12.477%
2025-12-01	61.5500	63.0400	61.520000	61.9500	-0.209%	1,692,453	+10.734%
2025-11-28	61.2500	62.2550	61.250000	62.0800	+1.355%	520,126	+10.503%
2025-11-26	60.3700	61.7350	60.370000	61.2500	+1.039%	1,467,499	+12.000%
2025-11-25	59.4500	61.2700	59.390000	60.6200	+3.218%	1,815,538	+13.164%
2025-11-24	59.5600	59.5600	58.400000	58.7300	-1.344%	1,597,321	+16.806%
2025-11-21	56.9300	60.0900	56.685000	59.5300	+5.606%	1,588,092	+15.236%
2025-11-20	58.0800	58.1000	56.110000	56.3700	-1.863%	1,639,726	+21.696%
2025-11-19	57.5600	58.0024	56.885000	57.4400	-0.122%	1,205,541	+19.429%
2025-11-18	57.3000	58.0600	56.720000	57.5100	+0.035%	1,572,688	+19.284%
2025-11-17	60.1800	60.2600	57.400000	57.4900	-4.581%	1,970,538	+19.325%
2025-11-14	61.4900	62.0350	60.000000	60.2500	-3.938%	1,950,511	+13.859%
2025-11-13	61.1700	62.9800	60.919600	62.7200	+2.921%	1,602,878	+9.375%
2025-11-12	61.0000	61.6800	60.710000	60.9400	+0.016%	1,201,849	+12.570%
2025-11-11	61.5500	61.9100	60.860000	60.9300	-0.975%	1,549,851	+12.588%
2025-11-10	61.5000	61.7650	60.255000	61.5300	+0.457%	1,893,796	+11.490%
2025-11-07	59.6600	61.4500	59.530000	61.2500	+2.700%	2,281,983	+12.000%
2025-11-06	61.7700	61.7700	59.380000	59.6400	-2.374%	2,492,643	+15.023%
2025-11-05	60.6300	61.9200	60.140000	61.0900	+0.576%	2,783,603	+12.293%
2025-11-04	58.8700	61.5500	56.750000	60.7400	+4.923%	5,374,594	+12.940%
2025-11-03	59.1200	59.5000	57.540000	57.8900	-2.739%	29,976,936	+18.501%
2025-10-31	59.3800	59.9000	58.700000	59.5200	-0.335%	3,580,337	+15.255%
2025-10-30	60.0000	60.4793	59.150000	59.7200	-2.227%	2,385,911	+14.869%
2025-10-29	62.9100	63.2600	60.795000	61.0800	-3.598%	1,970,902	+12.312%
2025-10-28	63.5000	63.9900	62.710000	63.3600	-0.659%	2,007,954	+8.270%
2025-10-27	63.1900	64.1700	63.020000	63.7800	+1.722%	1,919,303	+7.557%
2025-10-24	63.5900	63.6500	62.590000	62.7000	-0.602%	1,259,622	+9.410%
2025-10-23	62.3000	63.9268	62.300000	63.0800	+3.072%	1,875,371	+8.751%
2025-10-22	61.8300	62.2250	61.000000	61.2000	-1.529%	1,111,874	+12.092%
2025-10-21	61.3600	62.5600	61.000000	62.1500	+0.991%	1,481,142	+10.378%
2025-10-20	61.5800	62.5010	61.320000	61.5400	+0.424%	1,360,070	+11.472%
2025-10-17	60.3100	61.4300	60.230000	61.2800	+1.862%	1,236,016	+11.945%
2025-10-16	61.1800	61.4199	59.460000	60.1600	-0.841%	1,425,784	+14.029%
2025-10-15	60.9200	61.4825	60.170100	60.6700	+0.215%	884,439	+13.071%
2025-10-14	58.8500	60.9600	58.350000	60.5400	+0.799%	1,464,299	+13.314%
2025-10-13	59.7400	60.5100	59.000000	60.0600	+3.196%	1,521,062	+14.219%
2025-10-10	61.4200	61.4700	57.940000	58.2000	-4.653%	1,723,981	+17.869%
2025-10-09	62.7800	62.8500	60.830000	61.0400	-2.085%	888,274	+12.385%
2025-10-08	62.5600	62.7800	61.770000	62.3400	-0.016%	981,070	+10.042%
2025-10-07	63.8900	64.2200	61.900000	62.3500	-2.150%	1,347,290	+10.024%
2025-10-06	64.1600	64.5550	63.430000	63.7200	-0.484%	1,366,664	+7.659%
2025-10-03	64.2300	64.9450	63.546600	64.0300	-0.528%	1,452,973	+7.137%
2025-10-02	62.2000	64.4900	62.020000	64.3700	+3.890%	1,648,979	+6.571%
2025-10-01	62.1600	62.8799	61.480000	61.9600	-1.729%	2,020,454	+10.717%
2025-09-30	62.3200	63.0800	61.820000	63.0500	+0.622%	1,449,241	+8.803%
2025-09-29	63.2300	63.7700	62.260000	62.6600	-0.080%	1,412,311	+9.480%
2025-09-26	61.8000	63.0500	61.610000	62.7100	+2.283%	1,382,689	+9.392%
2025-09-25	63.3900	63.8700	61.260000	61.3100	-3.948%	1,505,365	+11.890%
2025-09-24	64.5500	65.0000	63.750000	63.8300	-0.685%	866,006	+7.473%
2025-09-23	64.8000	65.7160	64.170000	64.2700	-0.124%	1,271,281	+6.737%
2025-09-22	64.8000	65.0200	63.915000	64.3500	-1.167%	1,944,122	+6.605%
2025-09-19	66.5400	66.9900	64.800000	65.1100	-2.031%	3,138,091	+5.360%
2025-09-18	66.6800	67.3800	65.810000	66.4600	+0.712%	1,591,710	+3.220%
2025-09-17	66.1500	68.4000	65.420000	65.9900	0.000%	1,235,200	+3.955%
2025-09-16	65.7400	66.5900	65.390000	65.9900	+1.289%	1,084,933	+3.955%
2025-09-15	66.7300	66.9400	64.900000	65.1500	-2.993%	1,143,192	+5.295%
2025-09-12	67.4100	67.7300	66.745000	67.1600	-1.134%	1,631,240	+2.144%
2025-09-11	65.0100	68.1800	65.000000	67.9300	+4.427%	1,969,718	+0.986%
2025-09-10	66.7300	67.7475	64.510600	65.0500	-3.772%	2,361,362	+5.457%
2025-09-09	68.5200	69.0200	66.940000	67.6000	-1.887%	1,816,347	+1.479%
2025-09-08	69.1900	69.1900	66.940000	68.9000	-0.232%	1,788,593	-0.435%
2025-09-05	69.0100	70.4000	68.300000	69.0600	+0.671%	1,172,173	-0.666%
2025-09-04	67.4300	68.6200	66.660000	68.6000	+1.524%	787,137	0.000%
2025-09-03	68.8000	69.6100	67.440000	67.5700	-2.665%	1,205,832	+1.524%
2025-09-02	69.2600	69.7000	68.410000	69.4200	-1.308%	1,358,906	-1.181%
2025-08-29	70.4300	70.6300	69.480000	70.3400	+3.168%	1,777,656	-2.474%
2025-08-28	69.0900	69.2500	67.391100	68.1800	-0.944%	1,269,319	+0.616%
2025-08-27	67.8900	69.4100	67.800100	68.8300	+0.791%	1,028,891	-0.334%
2025-08-26	68.3100	68.5700	67.920000	68.2900	-0.248%	1,252,672	+0.454%
2025-08-25	69.0500	69.3850	68.010000	68.4600	-1.411%	1,105,152	+0.204%
2025-08-22	66.6100	69.8200	66.360000	69.4400	+5.196%	1,397,589	-1.210%
2025-08-21	66.1000	66.7300	65.630000	66.0100	-0.916%	931,338	+3.924%
2025-08-20	66.5500	67.4000	66.180000	66.6200	-0.135%	990,773	+2.972%
2025-08-19	66.0500	67.3500	66.000000	66.7100	+1.445%	1,090,961	+2.833%
2025-08-18	65.4100	66.1500	65.259700	65.7600	+0.305%	1,200,419	+4.319%
2025-08-15	66.8000	67.4000	65.350000	65.5600	-1.265%	1,414,320	+4.637%
2025-08-14	65.4550	66.5600	64.740000	66.4000	-0.225%	1,613,862	+3.313%
2025-08-13	63.3400	66.6800	63.340000	66.5500	+4.935%	2,047,426	+3.080%
2025-08-12	61.6100	64.0300	61.610000	63.4200	+3.848%	2,029,355	+8.168%
2025-08-11	61.7300	62.6000	60.720000	61.0700	-0.893%	1,616,581	+12.330%
2025-08-08	61.5400	62.0000	61.000000	61.6200	+0.571%	1,246,652	+11.327%
2025-08-07	61.9400	62.4300	60.761000	61.2700	+0.575%	1,566,045	+11.963%
2025-08-06	61.6300	62.0300	60.900000	60.9200	-0.766%	1,617,355	+12.607%
2025-08-05	61.6200	62.4400	60.760000	61.3900	+1.004%	2,356,907	+11.745%
2025-08-04	59.7400	61.6300	59.000000	60.7800	+3.385%	4,178,313	+12.866%
2025-08-01	63.7700	63.8000	56.780000	58.7900	-19.033%	7,421,572	+16.687%
2025-07-31	72.7300	73.3700	72.070000	72.6100	-1.117%	4,442,141	-5.523%
2025-07-30	75.2500	75.6850	73.100000	73.4300	-3.127%	1,442,289	-6.578%
2025-07-29	76.7100	76.7500	75.600000	75.8000	-1.186%	955,568	-9.499%
2025-07-28	78.0000	78.5300	76.530000	76.7100	-2.043%	969,286	-10.572%
2025-07-25	77.5300	78.3800	76.750000	78.3100	+1.267%	1,801,015	-12.399%
2025-07-24	78.6200	79.0000	76.630600	77.3300	-3.010%	1,670,923	-11.289%
2025-07-23	80.1600	80.5300	79.445000	79.7300	+0.835%	778,855	-13.960%
2025-07-22	77.2000	79.1768	77.200000	79.0700	+2.052%	1,668,611	-13.241%
2025-07-21	78.5000	78.6900	77.250000	77.4800	-0.347%	1,086,910	-11.461%
2025-07-18	78.7400	78.7400	77.140000	77.7500	-0.588%	910,366	-11.768%
2025-07-17	77.9400	78.5600	77.370000	78.2100	+0.851%	799,855	-12.287%
2025-07-16	77.0100	77.7800	76.220000	77.5500	+0.545%	1,032,983	-11.541%
2025-07-15	79.5200	79.5500	77.090000	77.1300	-2.293%	1,150,918	-11.059%
2025-07-14	79.6500	79.9078	78.310000	78.9400	-1.645%	850,102	-13.099%
2025-07-11	80.2600	80.6750	79.630000	80.2600	-1.594%	818,514	-14.528%
2025-07-10	80.4900	82.3800	79.964000	81.5600	+1.594%	1,469,134	-15.890%
2025-07-09	81.0100	81.9400	79.540000	80.2800	-0.186%	1,185,450	-14.549%
2025-07-08	78.6900	81.4400	78.369600	80.4300	+2.773%	1,713,837	-14.708%
2025-07-07	79.0000	79.7400	77.570000	78.2600	-1.646%	1,378,293	-12.343%
2025-07-03	79.6400	80.2450	79.250000	79.5700	-0.438%	798,044	-13.787%
2025-07-02	79.1100	79.9500	77.945000	79.9200	+2.199%	2,439,969	-14.164%
2025-07-01	74.6300	79.2750	74.465000	78.2000	+4.741%	3,271,664	-12.276%
2025-06-30	75.6100	76.1300	74.580000	74.6600	-2.034%	4,142,418	-8.117%
2025-06-27	76.5900	78.3700	75.210000	76.2100	+0.079%	4,120,692	-9.986%
2025-06-26	76.7000	77.0350	75.990000	76.1500	+0.369%	1,482,522	-9.915%
2025-06-25	76.1800	76.3500	75.590000	75.8700	-0.772%	1,274,489	-9.582%
2025-06-24	75.7200	77.3400	75.613000	76.4600	+1.933%	1,707,571	-10.280%
2025-06-23	73.6500	75.1500	72.965000	75.0100	+1.024%	1,659,292	-8.546%
2025-06-20	75.0700	75.1250	73.750000	74.2500	-0.616%	3,269,508	-7.609%
2025-06-18	75.0000	75.8800	74.530000	74.7100	-0.612%	1,364,164	-8.178%
2025-06-17	76.4900	76.7200	75.150000	75.1700	-2.427%	1,439,825	-8.740%
2025-06-16	77.4800	77.6450	76.050000	77.0400	+1.116%	1,596,953	-10.955%
2025-06-13	77.0400	78.4535	76.010000	76.1900	-3.496%	1,688,136	-9.962%
2025-06-12	79.2100	79.6900	78.510000	78.9500	-1.362%	1,460,456	-13.110%
2025-06-11	81.5700	81.7900	79.780000	80.0400	-1.513%	1,327,911	-14.293%
2025-06-10	80.4200	81.7200	80.140000	81.2700	+1.651%	1,417,645	-15.590%
2025-06-09	80.0100	80.9600	78.760000	79.9500	+1.421%	1,606,943	-14.196%
2025-06-06	79.2900	79.6500	78.170000	78.8300	+0.625%	1,941,867	-12.977%
2025-06-05	81.2100	81.5700	77.980000	78.3400	-3.081%	2,529,703	-12.433%
2025-06-04	80.5100	81.0600	80.120000	80.8300	+0.460%	1,590,193	-15.131%
2025-06-03	78.6700	81.1900	77.420000	80.4600	+2.353%	2,261,151	-14.740%
2025-06-02	78.3000	78.8800	77.200000	78.6100	+0.306%	3,095,910	-12.734%
2025-05-30	81.0000	81.3500	77.670000	78.3700	-3.840%	9,704,164	-12.467%
2025-05-29	81.8100	81.8750	80.610000	81.5000	+0.655%	1,406,801	-15.828%
2025-05-28	82.6600	82.7800	80.710000	80.9700	-1.819%	1,838,858	-15.277%
2025-05-27	81.7600	82.8325	81.160000	82.4700	+2.396%	1,872,571	-16.818%
2025-05-23	80.0400	80.7900	79.535000	80.5400	-1.008%	1,056,467	-14.825%
2025-05-22	81.2400	81.8700	80.400000	81.3600	-0.147%	1,200,938	-15.683%
2025-05-21	81.3900	82.3900	80.550000	81.4800	-1.056%	1,255,405	-15.808%
2025-05-20	82.4100	82.7100	81.880000	82.3500	+0.231%	1,021,828	-16.697%
2025-05-19	80.8800	82.2000	80.570100	82.1600	-0.509%	1,412,323	-16.504%
2025-05-16	81.0300	82.6000	80.530000	82.5800	+1.637%	1,162,698	-16.929%
2025-05-15	79.9600	81.4200	79.560000	81.2500	+0.544%	1,582,611	-15.569%
2025-05-14	81.6400	82.0600	80.130000	80.8100	-1.918%	1,576,032	-15.110%
2025-05-13	82.6900	83.6100	82.255000	82.3900	-0.459%	2,018,720	-16.737%
2025-05-12	81.7000	84.1800	81.110000	82.7700	+6.800%	1,887,064	-17.120%
2025-05-09	77.9000	78.6600	77.250000	77.5000	+0.065%	1,198,112	-11.484%
2025-05-08	76.3500	78.5600	75.870000	77.4500	+2.896%	1,556,812	-11.427%
2025-05-07	75.9100	76.2200	74.860000	75.2700	-1.078%	1,561,458	-8.861%
2025-05-06	75.7900	77.0100	75.755000	76.0900	-0.171%	966,978	-9.844%
2025-05-05	77.1800	77.9500	76.110000	76.2200	-2.182%	1,187,467	-9.997%
2025-05-02	77.7300	78.5900	76.650000	77.9200	+2.230%	1,546,233	-11.961%
2025-05-01	77.1000	77.6200	76.140000	76.2200	-1.013%	1,341,731	-9.997%
2025-04-30	75.0500	77.2100	74.820000	77.0000	+0.997%	1,488,444	-10.909%
2025-04-29	75.2800	76.7153	74.870000	76.2400	+0.700%	1,643,697	-10.021%
2025-04-28	75.6200	77.1050	74.800000	75.7100	-0.171%	1,800,572	-9.391%
2025-04-25	77.1350	78.4700	75.333600	75.8400	-6.162%	2,158,788	-9.546%
2025-04-24	79.0800	81.1000	78.460000	80.8200	+2.511%	1,806,578	-15.120%
2025-04-23	81.7700	82.9900	78.300000	78.8400	-0.568%	1,510,501	-12.988%
2025-04-22	78.1100	79.3800	77.710000	79.2900	+3.054%	1,861,643	-13.482%
2025-04-21	76.1600	77.0645	75.455000	76.9400	+0.234%	1,199,541	-10.840%
2025-04-17	77.1800	78.0954	76.490000	76.7600	-0.039%	1,629,781	-10.631%
2025-04-16	77.8500	78.8100	75.945000	76.7900	-1.146%	940,084	-10.665%
2025-04-15	79.0000	79.3300	76.880000	77.6800	-2.129%	2,168,838	-11.689%
2025-04-14	80.3600	80.4800	78.360000	79.3700	+1.302%	1,191,657	-13.569%
2025-04-11	76.1500	78.8200	74.630000	78.3500	+3.038%	2,057,201	-12.444%
2025-04-10	78.9800	79.5300	73.370100	76.0400	-6.676%	2,127,012	-9.784%
2025-04-09	71.6000	82.0247	71.305000	81.4800	+12.077%	3,161,346	-15.808%
2025-04-08	76.2900	76.6050	70.900000	72.7000	-1.290%	3,853,084	-5.640%
2025-04-07	73.3400	78.2800	70.910000	73.6500	-2.489%	2,327,440	-6.857%
2025-04-04	77.9300	78.2900	73.775000	75.5300	-5.564%	2,507,638	-9.175%
2025-04-03	85.6100	85.6100	79.815000	79.9800	-9.412%	1,555,500	-14.229%
2025-04-02	87.1900	88.7300	86.775000	88.2900	+0.238%	758,689	-22.302%
2025-04-01	87.9900	88.5250	87.140000	88.0800	-0.034%	1,097,431	-22.116%
2025-03-31	86.5000	88.5600	85.841200	88.1100	+1.218%	1,345,335	-22.143%
2025-03-28	89.2800	89.2800	86.500000	87.0500	-2.103%	880,803	-21.195%
2025-03-27	89.0100	89.5500	87.780000	88.9200	-0.704%	1,169,796	-22.852%
2025-03-26	89.7300	90.3100	89.000000	89.5500	+0.235%	849,671	-23.395%
2025-03-25	90.2500	90.9500	89.060000	89.3400	-0.833%	1,415,191	-23.215%
2025-03-24	89.3500	90.6300	88.570000	90.0900	+1.579%	1,250,240	-23.854%
2025-03-21	88.6700	89.3817	87.420000	88.6900	-1.324%	2,296,690	-22.652%
2025-03-20	90.3200	91.2700	89.495000	89.8800	-1.641%	958,696	-23.676%
2025-03-19	91.1700	92.1867	90.760000	91.3800	+0.121%	975,683	-24.929%
2025-03-18	90.9900	91.8800	90.330000	91.2700	+0.121%	810,167	-24.838%
2025-03-17	89.6800	91.6700	89.675000	91.1600	+0.088%	1,112,489	-24.748%
2025-03-14	91.4100	92.0600	90.260000	91.0800	+0.596%	888,758	-24.682%
2025-03-13	92.4100	94.1100	89.610000	90.5400	-2.024%	1,085,503	-24.232%
2025-03-12	95.0100	95.7100	92.330000	92.4100	-2.243%	1,072,417	-25.766%
2025-03-11	97.0800	97.0800	93.200000	94.5300	-2.597%	1,213,754	-27.430%
2025-03-10	97.8500	99.8900	96.190000	97.0500	-1.761%	781,453	-29.315%
2025-03-07	96.3500	99.1900	96.065000	98.7900	+1.908%	850,403	-30.560%
2025-03-06	97.5000	98.0700	96.150000	96.9400	-0.808%	930,886	-29.235%
2025-03-05	93.6100	98.2200	93.610000	97.7300	+4.962%	1,124,541	-29.807%
2025-03-04	93.8900	94.4400	92.175000	93.1100	-1.429%	1,078,548	-26.324%
2025-03-03	98.5100	99.1900	94.090000	94.4600	-3.464%	1,011,850	-27.377%
2025-02-28	97.0600	98.5500	96.945000	97.8500	+0.980%	812,941	-29.893%
2025-02-27	97.5800	98.1900	96.770000	96.9000	-1.314%	783,776	-29.205%
2025-02-26	99.6500	100.3000	98.010000	98.1900	-0.748%	820,931	-30.135%
2025-02-25	98.7400	100.1400	98.052700	98.9300	+0.713%	734,751	-30.658%
2025-02-24	98.8600	99.1850	97.730000	98.2300	-0.496%	767,576	-30.164%
2025-02-21	101.0000	101.0000	98.600000	98.7200	-1.830%	691,841	-30.511%
2025-02-20	101.1800	101.8100	99.880000	100.5600	-0.691%	672,398	-31.782%
2025-02-19	101.4300	102.9100	100.840000	101.2600	-2.136%	955,191	-32.254%
2025-02-18	101.1500	103.8200	100.880000	103.4700	+2.435%	1,087,411	-33.701%
2025-02-14	102.0700	102.4900	100.950000	101.0100	-0.561%	797,871	-32.086%
2025-02-13	101.7200	102.1600	100.950000	101.5800	+0.296%	718,098	-32.467%
2025-02-12	99.5400	102.1300	99.380000	101.2800	+0.526%	1,230,760	-32.267%
2025-02-11	99.2400	101.0000	99.240000	100.7500	+1.706%	908,316	-31.911%
2025-02-10	99.8600	99.8600	98.630000	99.0600	-0.161%	930,211	-30.749%
2025-02-07	101.0100	101.0100	99.160000	99.2200	-2.015%	892,180	-30.861%
2025-02-06	102.0000	102.4100	100.410000	101.2600	-0.521%	963,191	-32.254%
2025-02-05	101.3500	102.8400	100.830000	101.7900	0.000%	1,215,006	-32.606%
2025-02-04	102.3200	102.9300	101.540000	101.7900	+0.992%	1,599,566	-32.606%
2025-02-03	97.6500	102.2150	96.540000	100.7900	+1.144%	2,159,835	-31.938%
2025-01-31	100.9300	101.4400	97.350000	99.6500	+7.532%	2,789,006	-31.159%
2025-01-30	92.5500	92.6700	90.750000	92.6700	-0.032%	1,363,961	-25.974%
2025-01-29	92.3400	93.5100	92.290000	92.7000	+0.032%	619,907	-25.998%
2025-01-28	93.5200	94.4300	92.060000	92.6700	-0.792%	831,886	-25.974%
2025-01-27	92.7400	93.5300	91.780000	93.4100	+1.389%	1,228,067	-26.560%

document.getElementById("ybzf6n").onerror = function(){this.style.display='none';}; .dark-mode .VCW9vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VCW9vx{ color: #333333; background-color: white; border: 2px solid #333333; }EMNEastman Chemical Companystock NYSE

EMN
Eastman Chemical Company
stock NYSE