Dark

EMN
Eastman Chemical Company
stock NYSE

At Close

Sep 1, 2026 3:59:56 PM EDT

70.12USD-3.196%(-2.31)998,966

70.09Bid 74.24Ask 4.15Spread

Pre-market

Sep 1, 2026 9:06:30 AM EDT

71.82USD-0.861%(-0.62)400

After-hours

Sep 1, 2026 4:10:30 PM EDT

70.14USD+0.021%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	71.8900	72.0000	69.9700	70.1200	-3.203%	998,966	0.000%
2026-08-31	73.3300	73.4700	72.0200	72.4400	-0.808%	1,128,793	-3.203%
2026-08-28	73.3600	74.1000	72.3600	73.0300	+0.523%	770,648	-3.985%
2026-08-27	72.4200	73.1700	72.0500	72.6500	-0.384%	630,453	-3.482%
2026-08-26	72.4300	73.1600	71.6900	72.9300	+1.264%	714,903	-3.853%
2026-08-25	72.6600	73.0100	71.1650	72.0200	-0.922%	802,968	-2.638%
2026-08-24	74.3100	74.5150	72.5720	72.6900	-1.890%	814,306	-3.536%
2026-08-21	74.9400	74.9400	73.7800	74.0900	+0.407%	795,537	-5.358%
2026-08-20	74.2100	75.0500	73.3300	73.7900	-1.823%	1,163,227	-4.974%
2026-08-19	73.5400	75.7500	73.4850	75.1600	+2.959%	1,172,718	-6.706%
2026-08-18	74.0000	74.1000	72.8000	73.0000	-1.311%	691,713	-3.945%
2026-08-17	73.1000	74.0800	72.8800	73.9700	-0.135%	705,688	-5.205%
2026-08-14	73.8600	74.5500	73.4550	74.0700	+0.407%	542,230	-5.333%
2026-08-13	72.5800	73.8800	72.4500	73.7700	+1.696%	814,346	-4.948%
2026-08-12	74.9600	74.9600	72.4400	72.5400	-2.982%	871,272	-3.336%
2026-08-11	73.1200	75.0800	73.1200	74.7700	+1.839%	628,859	-6.219%
2026-08-10	73.2500	73.8600	72.4050	73.4200	-0.299%	920,289	-4.495%
2026-08-07	73.5700	74.5000	73.1100	73.6400	+0.190%	661,380	-4.780%
2026-08-06	73.8100	75.3700	73.3300	73.5000	+0.204%	1,153,287	-4.599%
2026-08-05	74.2100	74.2100	72.4900	73.3500	-0.744%	1,101,538	-4.404%
2026-08-04	72.0600	74.0000	71.0300	73.9000	+2.667%	1,596,342	-5.115%
2026-08-03	70.6700	72.2250	70.4200	71.9800	+2.902%	1,591,814	-2.584%
2026-07-31	69.8900	70.4950	67.3600	69.9500	-0.171%	1,803,146	+0.243%
2026-07-30	68.4600	71.3200	67.4900	70.0700	+4.147%	2,276,767	+0.071%
2026-07-29	68.1100	68.4550	66.7900	67.2800	-1.262%	975,836	+4.221%
2026-07-28	67.9300	69.5500	67.9300	68.1400	+0.680%	940,060	+2.906%
2026-07-27	68.1600	68.7200	67.3300	67.6800	-0.762%	1,351,861	+3.605%
2026-07-24	68.0600	69.0390	67.7550	68.2000	+0.412%	1,038,957	+2.815%
2026-07-23	69.0100	69.9500	67.4250	67.9200	-2.104%	1,076,267	+3.239%
2026-07-22	69.7400	70.4900	68.7200	69.3800	+0.565%	2,371,753	+1.067%
2026-07-21	68.3900	69.5550	67.4150	68.9900	+1.337%	1,334,108	+1.638%
2026-07-20	68.2600	68.4600	67.4000	68.0800	-0.758%	960,235	+2.996%
2026-07-17	69.2100	70.4100	68.2450	68.6000	-0.810%	947,029	+2.216%
2026-07-16	68.1200	70.0700	67.2300	69.1600	+1.931%	1,710,112	+1.388%
2026-07-15	67.1000	68.7050	67.1000	67.8500	+0.922%	959,624	+3.346%
2026-07-14	67.9800	68.5300	67.0300	67.2300	+0.030%	845,401	+4.299%
2026-07-13	68.0600	69.0000	66.5100	67.2100	-0.533%	1,124,811	+4.330%
2026-07-10	67.9000	68.3300	67.3200	67.5700	+0.536%	861,121	+3.774%
2026-07-09	67.4800	68.0700	66.6900	67.2100	+0.463%	968,173	+4.330%
2026-07-08	69.3600	69.3952	66.8800	66.9000	-3.907%	1,682,410	+4.813%
2026-07-07	68.9100	70.3900	68.8300	69.6200	+1.045%	1,207,637	+0.718%
2026-07-06	68.2400	69.0300	67.8000	68.9000	+0.058%	1,060,973	+1.771%
2026-07-02	67.6600	69.4600	67.6200	68.8600	+2.638%	1,133,730	+1.830%
2026-07-01	66.2000	68.5100	66.0000	67.0900	+0.164%	1,601,234	+4.516%
2026-06-30	67.1000	67.8700	66.0200	66.9800	+0.090%	2,273,691	+4.688%
2026-06-29	70.0400	70.0400	66.5000	66.9200	-5.360%	1,574,528	+4.782%
2026-06-26	70.0200	70.8800	69.1500	70.7100	+0.142%	2,203,485	-0.834%
2026-06-25	70.1500	71.2300	69.5700	70.6100	+0.298%	1,010,125	-0.694%
2026-06-24	69.6600	71.1600	69.5000	70.4000	+1.324%	1,508,594	-0.398%
2026-06-23	70.4200	71.2800	69.0450	69.4800	-3.446%	1,023,888	+0.921%
2026-06-22	72.5100	73.0100	71.6800	71.9600	-0.731%	825,327	-2.557%
2026-06-18	72.0800	72.9150	71.4300	72.4900	+0.513%	1,543,570	-3.269%
2026-06-17	73.4700	75.0600	71.7500	72.1200	-1.583%	1,180,232	-2.773%
2026-06-16	75.1400	75.7300	72.6400	73.2800	-2.657%	1,126,777	-4.312%
2026-06-15	75.3700	77.1300	75.2050	75.2800	+0.080%	1,561,926	-6.854%
2026-06-12	74.3400	75.6725	73.5900	75.2200	+2.591%	927,588	-6.780%
2026-06-11	72.4100	73.3400	71.6000	73.3200	+2.775%	740,520	-4.364%
2026-06-10	72.5400	73.9200	71.3000	71.3400	-2.180%	785,480	-1.710%
2026-06-09	72.2000	73.2299	71.1400	72.9300	+1.758%	762,181	-3.853%
2026-06-08	71.7800	72.0950	71.0100	71.6700	-0.237%	796,704	-2.163%
2026-06-05	72.4100	73.3000	71.2916	71.8400	-0.801%	1,164,342	-2.394%
2026-06-04	74.8300	75.0000	71.9400	72.4200	-3.221%	1,251,146	-3.176%
2026-06-03	76.3600	76.8100	74.6700	74.8300	-2.400%	965,713	-6.294%
2026-06-02	75.5200	77.1200	75.5100	76.6700	+1.563%	926,039	-8.543%
2026-06-01	75.3700	76.3700	74.7900	75.4900	-0.501%	1,349,279	-7.114%
2026-05-29	76.3100	76.5871	75.2050	75.8700	-0.642%	1,241,544	-7.579%
2026-05-28	75.6500	76.8100	75.3000	76.3600	+0.593%	932,424	-8.172%
2026-05-27	74.6100	76.8800	74.1350	75.9100	+2.043%	1,160,985	-7.627%
2026-05-26	75.0100	75.2000	73.8401	74.3900	+0.364%	885,865	-5.740%
2026-05-22	73.8000	74.8800	73.2800	74.1200	+1.271%	1,246,694	-5.397%
2026-05-21	70.8600	73.6800	69.3100	73.1900	+3.595%	2,117,773	-4.195%
2026-05-20	68.3800	70.7330	67.8200	70.6500	+3.668%	1,816,959	-0.750%
2026-05-19	70.1600	70.5000	68.0800	68.1500	-3.933%	1,234,289	+2.891%
2026-05-18	71.7100	72.1100	70.1800	70.9400	-0.894%	734,561	-1.156%
2026-05-15	72.3800	72.8650	71.3400	71.5800	-1.228%	1,012,063	-2.040%
2026-05-14	74.4300	74.9100	72.4600	72.4700	-1.842%	787,647	-3.243%
2026-05-13	74.5400	74.9100	73.7200	73.8300	-0.552%	1,044,052	-5.025%
2026-05-12	74.5000	74.6200	72.8100	74.2400	-0.536%	719,589	-5.550%
2026-05-11	74.2800	75.3000	73.0226	74.6400	+1.344%	758,731	-6.056%
2026-05-08	74.3100	74.4600	73.1800	73.6500	-0.054%	859,084	-4.793%
2026-05-07	76.1900	76.9300	73.5200	73.6900	-2.707%	1,468,133	-4.845%
2026-05-06	77.6800	78.3800	75.7000	75.7400	-2.005%	1,407,151	-7.420%
2026-05-05	77.1400	78.2500	76.2500	77.2900	+0.743%	1,028,321	-9.277%
2026-05-04	78.9000	79.0500	75.3549	76.7200	-1.045%	1,499,712	-8.603%
2026-05-01	75.2700	77.5700	74.1800	77.5300	+6.075%	2,628,168	-9.558%
2026-04-30	70.7600	73.8600	70.3800	73.0900	+3.792%	1,980,903	-4.063%
2026-04-29	72.1500	72.3800	69.9100	70.4200	-1.689%	1,040,336	-0.426%
2026-04-28	72.6400	72.6400	70.4100	71.6300	-0.666%	826,785	-2.108%
2026-04-27	72.8200	73.8800	71.7100	72.1100	+0.153%	1,291,602	-2.760%
2026-04-24	72.1200	72.9700	71.2653	72.0000	+0.111%	1,161,522	-2.611%
2026-04-23	72.5700	72.8700	70.6500	71.9200	-0.841%	821,533	-2.503%
2026-04-22	73.2500	73.9700	71.9600	72.5300	+0.097%	1,144,242	-3.323%
2026-04-21	73.6600	74.1200	72.0550	72.4600	-1.602%	1,006,478	-3.229%
2026-04-20	73.1700	74.2600	73.1700	73.6400	-0.190%	803,342	-4.780%
2026-04-17	72.4000	74.4300	72.1300	73.7800	+0.586%	1,816,001	-4.961%
2026-04-16	73.0000	74.0700	72.0900	73.3500	+0.825%	1,096,619	-4.404%
2026-04-15	73.5000	73.5950	70.8750	72.7500	-1.409%	1,540,341	-3.615%
2026-04-14	75.5900	75.5900	73.1600	73.7900	-0.297%	1,861,863	-4.974%
2026-04-13	74.2300	74.7699	72.8200	74.0100	-0.323%	1,024,346	-5.256%
2026-04-10	73.1900	74.7750	73.0050	74.2500	+2.118%	825,120	-5.562%
2026-04-09	74.6000	74.6000	71.9010	72.7100	-2.100%	1,557,835	-3.562%
2026-04-08	76.0000	76.1600	73.0900	74.2700	-0.376%	1,926,065	-5.588%
2026-04-07	74.3000	75.0900	72.8900	74.5500	+1.719%	1,149,620	-5.942%
2026-04-06	74.4600	75.2960	72.5400	73.2900	-2.371%	1,059,035	-4.325%
2026-04-02	74.6700	76.7400	73.9800	75.0700	-0.976%	1,087,989	-6.594%
2026-04-01	76.5300	77.7700	75.7700	75.8100	-0.668%	1,738,285	-7.506%
2026-03-31	73.6400	76.4000	73.6400	76.3200	+5.196%	2,041,037	-8.124%
2026-03-30	72.1200	73.9600	71.6600	72.5500	+1.896%	2,350,272	-3.349%
2026-03-27	71.9400	72.5199	70.8500	71.2000	-1.793%	1,581,492	-1.517%
2026-03-26	70.5300	72.5850	70.3800	72.5000	+1.541%	1,293,111	-3.283%
2026-03-25	70.5500	71.6400	70.0300	71.4000	+2.073%	994,387	-1.793%
2026-03-24	67.2800	70.6900	67.1100	69.9500	+2.853%	1,010,573	+0.243%
2026-03-23	66.9900	68.8800	66.7000	68.0100	+4.102%	1,384,232	+3.102%
2026-03-20	68.8600	69.1700	64.5900	65.3300	-4.988%	5,098,141	+7.332%
2026-03-19	67.8800	68.8850	67.1800	68.7600	-0.218%	2,083,139	+1.978%
2026-03-18	71.0000	71.7000	68.8500	68.9100	-3.311%	2,245,072	+1.756%
2026-03-17	70.2700	72.1900	69.6400	71.2700	+2.444%	1,397,099	-1.614%
2026-03-16	69.6000	70.9900	69.5100	69.5700	+0.462%	1,436,840	+0.791%
2026-03-13	71.4700	72.2800	69.1800	69.2500	-1.898%	1,626,969	+1.256%
2026-03-12	67.6700	70.7800	66.3600	70.5900	+4.238%	3,002,868	-0.666%
2026-03-11	69.1500	69.5350	67.0600	67.7200	-2.167%	1,562,359	+3.544%
2026-03-10	70.0500	70.8600	69.0000	69.2200	-0.546%	1,596,599	+1.300%
2026-03-09	69.3000	70.6700	67.0000	69.6000	-1.038%	2,370,562	+0.747%
2026-03-06	70.8500	71.5400	69.1950	70.3300	-2.563%	1,257,347	-0.299%
2026-03-05	73.4500	75.3400	71.6850	72.1800	-1.729%	1,526,180	-2.854%
2026-03-04	75.1800	75.1800	73.1250	73.4500	-0.957%	1,404,125	-4.534%
2026-03-03	72.6600	74.5500	71.3100	74.1600	-1.488%	1,618,633	-5.448%
2026-03-02	74.0900	76.0000	71.5900	75.2800	-0.305%	1,732,355	-6.854%
2026-02-27	74.0900	75.7600	73.5350	75.5100	+0.386%	1,231,092	-7.138%
2026-02-26	76.0200	76.9899	74.0900	75.2200	-0.331%	1,233,009	-6.780%
2026-02-25	77.2800	78.0700	74.8800	75.4700	-2.140%	1,257,035	-7.089%
2026-02-24	76.8400	77.9800	76.4000	77.1200	+0.718%	1,111,930	-9.077%
2026-02-23	78.0200	79.1000	75.9000	76.5700	-3.272%	1,324,619	-8.424%
2026-02-20	77.7700	79.7885	76.9200	79.1600	+1.461%	1,375,641	-11.420%
2026-02-19	79.5400	80.3000	77.2600	78.0200	-2.791%	1,558,343	-10.126%
2026-02-18	79.7300	81.1400	79.4550	80.2600	+1.454%	1,502,478	-12.634%
2026-02-17	80.2900	80.3500	78.6105	79.1100	-1.211%	1,155,363	-11.364%
2026-02-13	79.5200	80.8650	79.3550	80.0800	+0.338%	1,453,671	-12.438%
2026-02-12	81.2300	83.4700	79.2700	79.8100	-1.905%	1,586,743	-12.141%
2026-02-11	80.6900	82.8800	80.6900	81.3600	+0.955%	1,530,948	-13.815%
2026-02-10	78.4000	81.8200	78.3600	80.5900	+2.820%	2,246,203	-12.992%
2026-02-09	77.2800	78.7800	76.6350	78.3800	+1.227%	1,663,673	-10.538%
2026-02-06	76.5000	78.0950	76.3900	77.4300	+1.774%	1,305,044	-9.441%
2026-02-05	78.0900	78.4900	75.0800	76.0800	-3.070%	1,897,335	-7.834%
2026-02-04	76.7000	79.3100	76.2150	78.4900	+3.412%	3,302,832	-10.664%
2026-02-03	72.0000	76.1100	71.1600	75.9000	+6.184%	3,762,392	-7.615%
2026-02-02	68.9900	72.2600	68.3900	71.4800	+3.116%	2,253,085	-1.903%
2026-01-30	70.4700	72.3800	67.8200	69.3200	+0.478%	3,977,724	+1.154%
2026-01-29	69.7200	70.7000	67.5064	68.9900	-0.058%	2,278,188	+1.638%
2026-01-28	69.7100	70.0000	68.1400	69.0300	+0.160%	2,323,324	+1.579%
2026-01-27	68.8800	69.5500	68.3000	68.9200	+0.044%	1,697,875	+1.741%
2026-01-26	69.2800	69.2800	68.3300	68.8900	+0.262%	1,441,112	+1.785%
2026-01-23	68.3300	69.3100	68.1468	68.7100	-0.348%	1,060,390	+2.052%
2026-01-22	68.6200	69.6699	68.1700	68.9500	+0.952%	1,390,421	+1.697%
2026-01-21	67.2200	68.4700	66.5000	68.3000	+3.188%	1,639,909	+2.665%
2026-01-20	67.2000	67.3800	65.3650	66.1900	-3.611%	1,986,726	+5.937%
2026-01-16	69.0100	69.2000	68.0700	68.6700	-2.221%	1,284,844	+2.112%
2026-01-15	69.8800	70.3950	68.6473	70.2300	+1.357%	1,230,440	-0.157%
2026-01-14	68.5000	69.8250	67.9822	69.2900	+1.792%	1,587,320	+1.198%
2026-01-13	68.4600	69.1600	67.3200	68.0700	-0.482%	1,045,579	+3.012%
2026-01-12	68.3400	69.1200	67.3200	68.4000	-0.524%	1,280,145	+2.515%
2026-01-09	68.6100	68.9400	67.5500	68.7600	-0.029%	1,351,637	+1.978%
2026-01-08	65.5100	70.3100	65.5100	68.7800	+3.819%	2,318,161	+1.948%
2026-01-07	68.1700	68.5000	65.8250	66.2500	-3.030%	1,925,824	+5.842%
2026-01-06	64.5200	68.3800	64.4700	68.3200	+5.514%	2,609,844	+2.635%
2026-01-05	64.0800	65.7500	64.0800	64.7500	+0.637%	1,467,856	+8.293%
2026-01-02	64.2100	64.5500	63.3050	64.3400	+0.799%	809,368	+8.984%
2025-12-31	63.9600	64.5900	63.5700	63.8300	-0.777%	1,032,158	+9.854%
2025-12-30	63.5700	64.4400	63.4750	64.3300	+0.957%	838,113	+9.000%
2025-12-29	63.5250	64.0000	63.0301	63.7200	+0.315%	940,555	+10.044%
2025-12-26	62.8000	63.5900	62.5800	63.5200	+1.050%	731,767	+10.390%
2025-12-24	62.4900	62.9900	62.4200	62.8600	+0.592%	403,903	+11.549%
2025-12-23	63.4000	63.6800	62.2600	62.4900	-1.233%	1,059,013	+12.210%
2025-12-22	63.9900	64.2100	63.0100	63.2700	-0.456%	1,411,647	+10.827%
2025-12-19	62.9000	63.8350	62.8601	63.5600	-0.920%	2,608,467	+10.321%
2025-12-18	63.8000	64.9400	63.7101	64.1500	+0.344%	1,108,174	+9.306%
2025-12-17	63.5600	65.2500	63.4001	63.9300	+0.440%	1,793,036	+9.682%
2025-12-16	63.8000	64.6200	63.4000	63.6500	-0.469%	2,403,906	+10.165%
2025-12-15	64.5800	64.6925	62.9750	63.9500	-1.797%	1,966,771	+9.648%
2025-12-12	65.8400	66.1000	64.7500	65.1200	-1.094%	2,200,499	+7.678%
2025-12-11	64.5700	65.9800	64.4950	65.8400	+1.355%	2,138,316	+6.501%
2025-12-10	61.2500	65.0800	61.0901	64.9600	+6.126%	2,018,540	+7.943%
2025-12-09	60.2900	61.9900	60.2000	61.2100	+1.324%	2,096,172	+14.556%
2025-12-08	61.5300	61.5300	60.2000	60.4100	-1.820%	1,708,290	+16.073%
2025-12-05	61.3300	62.8400	60.8100	61.5300	+1.434%	1,657,256	+13.961%
2025-12-04	61.6700	61.8100	60.2850	60.6600	-1.478%	1,552,034	+15.595%
2025-12-03	60.7400	62.2014	60.3500	61.5700	+0.951%	1,797,476	+13.887%
2025-12-02	62.1600	62.6000	58.8000	60.9900	-1.550%	2,750,898	+14.970%
2025-12-01	61.5500	63.0400	61.5200	61.9500	-0.209%	1,692,453	+13.188%
2025-11-28	61.2500	62.2550	61.2500	62.0800	+1.355%	520,126	+12.951%
2025-11-26	60.3700	61.7350	60.3700	61.2500	+1.039%	1,467,499	+14.482%
2025-11-25	59.4500	61.2700	59.3900	60.6200	+3.218%	1,815,538	+15.671%
2025-11-24	59.5600	59.5600	58.4000	58.7300	-1.344%	1,597,321	+19.394%
2025-11-21	56.9300	60.0900	56.6850	59.5300	+5.606%	1,588,092	+17.789%
2025-11-20	58.0800	58.1000	56.1100	56.3700	-1.863%	1,639,726	+24.392%
2025-11-19	57.5600	58.0024	56.8850	57.4400	-0.122%	1,205,541	+22.075%
2025-11-18	57.3000	58.0600	56.7200	57.5100	+0.035%	1,572,688	+21.927%
2025-11-17	60.1800	60.2600	57.4000	57.4900	-4.581%	1,970,538	+21.969%
2025-11-14	61.4900	62.0350	60.0000	60.2500	-3.938%	1,950,511	+16.382%
2025-11-13	61.1700	62.9800	60.9196	62.7200	+2.921%	1,602,878	+11.798%
2025-11-12	61.0000	61.6800	60.7100	60.9400	+0.016%	1,201,849	+15.064%
2025-11-11	61.5500	61.9100	60.8600	60.9300	-0.975%	1,549,851	+15.083%
2025-11-10	61.5000	61.7650	60.2550	61.5300	+0.457%	1,893,796	+13.961%
2025-11-07	59.6600	61.4500	59.5300	61.2500	+2.700%	2,281,983	+14.482%
2025-11-06	61.7700	61.7700	59.3800	59.6400	-2.374%	2,492,643	+17.572%
2025-11-05	60.6300	61.9200	60.1400	61.0900	+0.576%	2,783,603	+14.781%
2025-11-04	58.8700	61.5500	56.7500	60.7400	+4.923%	5,374,594	+15.443%
2025-11-03	59.1200	59.5000	57.5400	57.8900	-2.739%	29,976,936	+21.126%
2025-10-31	59.3800	59.9000	58.7000	59.5200	-0.335%	3,580,337	+17.809%
2025-10-30	60.0000	60.4793	59.1500	59.7200	-2.227%	2,385,911	+17.415%
2025-10-29	62.9100	63.2600	60.7950	61.0800	-3.598%	1,970,902	+14.800%
2025-10-28	63.5000	63.9900	62.7100	63.3600	-0.659%	2,007,954	+10.669%
2025-10-27	63.1900	64.1700	63.0200	63.7800	+1.722%	1,919,303	+9.940%
2025-10-24	63.5900	63.6500	62.5900	62.7000	-0.602%	1,259,622	+11.834%
2025-10-23	62.3000	63.9268	62.3000	63.0800	+3.072%	1,875,371	+11.160%
2025-10-22	61.8300	62.2250	61.0000	61.2000	-1.529%	1,111,874	+14.575%
2025-10-21	61.3600	62.5600	61.0000	62.1500	+0.991%	1,481,142	+12.824%
2025-10-20	61.5800	62.5010	61.3200	61.5400	+0.424%	1,360,070	+13.942%
2025-10-17	60.3100	61.4300	60.2300	61.2800	+1.862%	1,236,016	+14.426%
2025-10-16	61.1800	61.4199	59.4600	60.1600	-0.841%	1,425,784	+16.556%
2025-10-15	60.9200	61.4825	60.1701	60.6700	+0.215%	884,439	+15.576%
2025-10-14	58.8500	60.9600	58.3500	60.5400	+0.799%	1,464,299	+15.824%
2025-10-13	59.7400	60.5100	59.0000	60.0600	+3.196%	1,521,062	+16.750%
2025-10-10	61.4200	61.4700	57.9400	58.2000	-4.653%	1,723,981	+20.481%
2025-10-09	62.7800	62.8500	60.8300	61.0400	-2.085%	888,274	+14.875%
2025-10-08	62.5600	62.7800	61.7700	62.3400	-0.016%	981,070	+12.480%
2025-10-07	63.8900	64.2200	61.9000	62.3500	-2.150%	1,347,290	+12.462%
2025-10-06	64.1600	64.5550	63.4300	63.7200	-0.484%	1,366,664	+10.044%
2025-10-03	64.2300	64.9450	63.5466	64.0300	-0.528%	1,452,973	+9.511%
2025-10-02	62.2000	64.4900	62.0200	64.3700	+3.890%	1,648,979	+8.933%
2025-10-01	62.1600	62.8799	61.4800	61.9600	-1.729%	2,020,454	+13.170%
2025-09-30	62.3200	63.0800	61.8200	63.0500	+0.622%	1,449,241	+11.213%
2025-09-29	63.2300	63.7700	62.2600	62.6600	-0.080%	1,412,311	+11.906%
2025-09-26	61.8000	63.0500	61.6100	62.7100	+2.283%	1,382,689	+11.816%
2025-09-25	63.3900	63.8700	61.2600	61.3100	-3.948%	1,505,365	+14.370%
2025-09-24	64.5500	65.0000	63.7500	63.8300	-0.685%	866,006	+9.854%
2025-09-23	64.8000	65.7160	64.1700	64.2700	-0.124%	1,271,281	+9.102%
2025-09-22	64.8000	65.0200	63.9150	64.3500	-1.167%	1,944,122	+8.967%
2025-09-19	66.5400	66.9900	64.8000	65.1100	-2.031%	3,138,091	+7.695%
2025-09-18	66.6800	67.3800	65.8100	66.4600	+0.712%	1,591,710	+5.507%
2025-09-17	66.1500	68.4000	65.4200	65.9900	0.000%	1,235,200	+6.259%
2025-09-16	65.7400	66.5900	65.3900	65.9900	+1.289%	1,084,933	+6.259%
2025-09-15	66.7300	66.9400	64.9000	65.1500	-2.993%	1,143,192	+7.629%
2025-09-12	67.4100	67.7300	66.7450	67.1600	-1.134%	1,631,240	+4.407%
2025-09-11	65.0100	68.1800	65.0000	67.9300	+4.427%	1,969,718	+3.224%
2025-09-10	66.7300	67.7475	64.5106	65.0500	-3.772%	2,361,362	+7.794%
2025-09-09	68.5200	69.0200	66.9400	67.6000	-1.887%	1,816,347	+3.728%
2025-09-08	69.1900	69.1900	66.9400	68.9000	-0.232%	1,788,593	+1.771%
2025-09-05	69.0100	70.4000	68.3000	69.0600	+0.671%	1,172,173	+1.535%
2025-09-04	67.4300	68.6200	66.6600	68.6000	+1.524%	787,137	+2.216%
2025-09-03	68.8000	69.6100	67.4400	67.5700	-2.665%	1,205,832	+3.774%
2025-09-02	69.2600	69.7000	68.4100	69.4200	-1.308%	1,358,906	+1.008%
2025-08-29	70.4300	70.6300	69.4800	70.3400	+3.168%	1,777,656	-0.313%
2025-08-28	69.0900	69.2500	67.3911	68.1800	-0.944%	1,269,319	+2.845%
2025-08-27	67.8900	69.4100	67.8001	68.8300	+0.791%	1,028,891	+1.874%
2025-08-26	68.3100	68.5700	67.9200	68.2900	-0.248%	1,252,672	+2.680%
2025-08-25	69.0500	69.3850	68.0100	68.4600	-1.411%	1,105,152	+2.425%
2025-08-22	66.6100	69.8200	66.3600	69.4400	+5.196%	1,397,589	+0.979%
2025-08-21	66.1000	66.7300	65.6300	66.0100	-0.916%	931,338	+6.226%
2025-08-20	66.5500	67.4000	66.1800	66.6200	-0.135%	990,773	+5.254%
2025-08-19	66.0500	67.3500	66.0000	66.7100	+1.445%	1,090,961	+5.112%
2025-08-18	65.4100	66.1500	65.2597	65.7600	+0.305%	1,200,419	+6.630%
2025-08-15	66.8000	67.4000	65.3500	65.5600	-1.265%	1,414,320	+6.955%
2025-08-14	65.4550	66.5600	64.7400	66.4000	-0.225%	1,613,862	+5.602%
2025-08-13	63.3400	66.6800	63.3400	66.5500	+4.935%	2,047,426	+5.364%
2025-08-12	61.6100	64.0300	61.6100	63.4200	+3.848%	2,029,355	+10.564%
2025-08-11	61.7300	62.6000	60.7200	61.0700	-0.893%	1,616,581	+14.819%
2025-08-08	61.5400	62.0000	61.0000	61.6200	+0.571%	1,246,652	+13.794%
2025-08-07	61.9400	62.4300	60.7610	61.2700	+0.575%	1,566,045	+14.444%
2025-08-06	61.6300	62.0300	60.9000	60.9200	-0.766%	1,617,355	+15.102%
2025-08-05	61.6200	62.4400	60.7600	61.3900	+1.004%	2,356,907	+14.221%
2025-08-04	59.7400	61.6300	59.0000	60.7800	+3.385%	4,178,313	+15.367%
2025-08-01	63.7700	63.8000	56.7800	58.7900	-19.033%	7,421,572	+19.272%
2025-07-31	72.7300	73.3700	72.0700	72.6100	-1.117%	4,442,141	-3.429%
2025-07-30	75.2500	75.6850	73.1000	73.4300	-3.127%	1,442,289	-4.508%
2025-07-29	76.7100	76.7500	75.6000	75.8000	-1.186%	955,568	-7.493%
2025-07-28	78.0000	78.5300	76.5300	76.7100	-2.043%	969,286	-8.591%
2025-07-25	77.5300	78.3800	76.7500	78.3100	+1.267%	1,801,015	-10.458%
2025-07-24	78.6200	79.0000	76.6306	77.3300	-3.010%	1,670,923	-9.324%
2025-07-23	80.1600	80.5300	79.4450	79.7300	+0.835%	778,855	-12.053%
2025-07-22	77.2000	79.1768	77.2000	79.0700	+2.052%	1,668,611	-11.319%
2025-07-21	78.5000	78.6900	77.2500	77.4800	-0.347%	1,086,910	-9.499%
2025-07-18	78.7400	78.7400	77.1400	77.7500	-0.588%	910,366	-9.814%
2025-07-17	77.9400	78.5600	77.3700	78.2100	+0.851%	799,855	-10.344%
2025-07-16	77.0100	77.7800	76.2200	77.5500	+0.545%	1,032,983	-9.581%
2025-07-15	79.5200	79.5500	77.0900	77.1300	-2.293%	1,150,918	-9.089%
2025-07-14	79.6500	79.9078	78.3100	78.9400	-1.645%	850,102	-11.173%
2025-07-11	80.2600	80.6750	79.6300	80.2600	-1.594%	818,514	-12.634%
2025-07-10	80.4900	82.3800	79.9640	81.5600	+1.594%	1,469,134	-14.026%
2025-07-09	81.0100	81.9400	79.5400	80.2800	-0.186%	1,185,450	-12.656%
2025-07-08	78.6900	81.4400	78.3696	80.4300	+2.773%	1,713,837	-12.819%
2025-07-07	79.0000	79.7400	77.5700	78.2600	-1.646%	1,378,293	-10.401%
2025-07-03	79.6400	80.2450	79.2500	79.5700	-0.438%	798,044	-11.876%
2025-07-02	79.1100	79.9500	77.9450	79.9200	+2.199%	2,439,969	-12.262%
2025-07-01	74.6300	79.2750	74.4650	78.2000	+4.741%	3,271,664	-10.332%
2025-06-30	75.6100	76.1300	74.5800	74.6600	-2.034%	4,142,418	-6.081%
2025-06-27	76.5900	78.3700	75.2100	76.2100	+0.079%	4,120,692	-7.991%
2025-06-26	76.7000	77.0350	75.9900	76.1500	+0.369%	1,482,522	-7.919%
2025-06-25	76.1800	76.3500	75.5900	75.8700	-0.772%	1,274,489	-7.579%
2025-06-24	75.7200	77.3400	75.6130	76.4600	+1.933%	1,707,571	-8.292%
2025-06-23	73.6500	75.1500	72.9650	75.0100	+1.024%	1,659,292	-6.519%
2025-06-20	75.0700	75.1250	73.7500	74.2500	-0.616%	3,269,508	-5.562%
2025-06-18	75.0000	75.8800	74.5300	74.7100	-0.612%	1,364,164	-6.144%
2025-06-17	76.4900	76.7200	75.1500	75.1700	-2.427%	1,439,825	-6.718%
2025-06-16	77.4800	77.6450	76.0500	77.0400	+1.116%	1,596,953	-8.982%
2025-06-13	77.0400	78.4535	76.0100	76.1900	-3.496%	1,688,136	-7.967%
2025-06-12	79.2100	79.6900	78.5100	78.9500	-1.362%	1,460,456	-11.184%
2025-06-11	81.5700	81.7900	79.7800	80.0400	-1.513%	1,327,911	-12.394%
2025-06-10	80.4200	81.7200	80.1400	81.2700	+1.651%	1,417,645	-13.720%
2025-06-09	80.0100	80.9600	78.7600	79.9500	+1.421%	1,606,943	-12.295%
2025-06-06	79.2900	79.6500	78.1700	78.8300	+0.625%	1,941,867	-11.049%
2025-06-05	81.2100	81.5700	77.9800	78.3400	-3.081%	2,529,703	-10.493%
2025-06-04	80.5100	81.0600	80.1200	80.8300	+0.460%	1,590,193	-13.250%
2025-06-03	78.6700	81.1900	77.4200	80.4600	+2.353%	2,261,151	-12.851%
2025-06-02	78.3000	78.8800	77.2000	78.6100	+0.306%	3,095,910	-10.800%
2025-05-30	81.0000	81.3500	77.6700	78.3700	-3.840%	9,704,164	-10.527%
2025-05-29	81.8100	81.8750	80.6100	81.5000	+0.655%	1,406,801	-13.963%
2025-05-28	82.6600	82.7800	80.7100	80.9700	-1.819%	1,838,858	-13.400%
2025-05-27	81.7600	82.8325	81.1600	82.4700	+2.396%	1,872,571	-14.975%
2025-05-23	80.0400	80.7900	79.5350	80.5400	-1.008%	1,056,467	-12.938%
2025-05-22	81.2400	81.8700	80.4000	81.3600	-0.147%	1,200,938	-13.815%
2025-05-21	81.3900	82.3900	80.5500	81.4800	-1.056%	1,255,405	-13.942%
2025-05-20	82.4100	82.7100	81.8800	82.3500	+0.231%	1,021,828	-14.851%
2025-05-19	80.8800	82.2000	80.5701	82.1600	-0.509%	1,412,323	-14.654%
2025-05-16	81.0300	82.6000	80.5300	82.5800	+1.637%	1,162,698	-15.088%
2025-05-15	79.9600	81.4200	79.5600	81.2500	+0.544%	1,582,611	-13.698%
2025-05-14	81.6400	82.0600	80.1300	80.8100	-1.918%	1,576,032	-13.229%
2025-05-13	82.6900	83.6100	82.2550	82.3900	-0.459%	2,018,720	-14.893%
2025-05-12	81.7000	84.1800	81.1100	82.7700	+6.800%	1,887,064	-15.283%
2025-05-09	77.9000	78.6600	77.2500	77.5000	+0.065%	1,198,112	-9.523%
2025-05-08	76.3500	78.5600	75.8700	77.4500	+2.896%	1,556,812	-9.464%
2025-05-07	75.9100	76.2200	74.8600	75.2700	-1.078%	1,561,458	-6.842%
2025-05-06	75.7900	77.0100	75.7550	76.0900	-0.171%	966,978	-7.846%
2025-05-05	77.1800	77.9500	76.1100	76.2200	-2.182%	1,187,467	-8.003%
2025-05-02	77.7300	78.5900	76.6500	77.9200	+2.230%	1,546,233	-10.010%
2025-05-01	77.1000	77.6200	76.1400	76.2200	-1.013%	1,341,731	-8.003%
2025-04-30	75.0500	77.2100	74.8200	77.0000	+0.997%	1,488,444	-8.935%
2025-04-29	75.2800	76.7153	74.8700	76.2400	+0.700%	1,643,697	-8.027%
2025-04-28	75.6200	77.1050	74.8000	75.7100	-0.171%	1,800,572	-7.383%
2025-04-25	77.1350	78.4700	75.3336	75.8400	-6.162%	2,158,788	-7.542%
2025-04-24	79.0800	81.1000	78.4600	80.8200	+2.511%	1,806,578	-13.239%
2025-04-23	81.7700	82.9900	78.3000	78.8400	-0.568%	1,510,501	-11.060%
2025-04-22	78.1100	79.3800	77.7100	79.2900	+3.054%	1,861,643	-11.565%
2025-04-21	76.1600	77.0645	75.4550	76.9400	+0.234%	1,199,541	-8.864%
2025-04-17	77.1800	78.0954	76.4900	76.7600	-0.039%	1,629,781	-8.650%
2025-04-16	77.8500	78.8100	75.9450	76.7900	-1.146%	940,084	-8.686%
2025-04-15	79.0000	79.3300	76.8800	77.6800	-2.129%	2,168,838	-9.732%
2025-04-14	80.3600	80.4800	78.3600	79.3700	+1.302%	1,191,657	-11.654%
2025-04-11	76.1500	78.8200	74.6300	78.3500	+3.038%	2,057,201	-10.504%
2025-04-10	78.9800	79.5300	73.3701	76.0400	-6.676%	2,127,012	-7.785%
2025-04-09	71.6000	82.0247	71.3050	81.4800	+12.077%	3,161,346	-13.942%
2025-04-08	76.2900	76.6050	70.9000	72.7000	-1.290%	3,853,084	-3.549%
2025-04-07	73.3400	78.2800	70.9100	73.6500	-2.489%	2,327,440	-4.793%
2025-04-04	77.9300	78.2900	73.7750	75.5300	-5.564%	2,507,638	-7.163%
2025-04-03	85.6100	85.6100	79.8150	79.9800	-9.412%	1,555,500	-12.328%
2025-04-02	87.1900	88.7300	86.7750	88.2900	+0.238%	758,689	-20.580%
2025-04-01	87.9900	88.5250	87.1400	88.0800	-0.034%	1,097,431	-20.391%
2025-03-31	86.5000	88.5600	85.8412	88.1100	+1.218%	1,345,335	-20.418%
2025-03-28	89.2800	89.2800	86.5000	87.0500	-2.103%	880,803	-19.449%
2025-03-27	89.0100	89.5500	87.7800	88.9200	-0.704%	1,169,796	-21.143%
2025-03-26	89.7300	90.3100	89.0000	89.5500	+0.235%	849,671	-21.697%
2025-03-25	90.2500	90.9500	89.0600	89.3400	-0.833%	1,415,191	-21.513%
2025-03-24	89.3500	90.6300	88.5700	90.0900	+1.579%	1,250,240	-22.167%
2025-03-21	88.6700	89.3817	87.4200	88.6900	-1.324%	2,296,690	-20.938%
2025-03-20	90.3200	91.2700	89.4950	89.8800	-1.641%	958,696	-21.985%
2025-03-19	91.1700	92.1867	90.7600	91.3800	+0.121%	975,683	-23.265%
2025-03-18	90.9900	91.8800	90.3300	91.2700	+0.121%	810,167	-23.173%
2025-03-17	89.6800	91.6700	89.6750	91.1600	+0.088%	1,112,489	-23.080%
2025-03-14	91.4100	92.0600	90.2600	91.0800	+0.596%	888,758	-23.013%
2025-03-13	92.4100	94.1100	89.6100	90.5400	-2.024%	1,085,503	-22.554%

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

EMN
Eastman Chemical Company
stock NYSE