EMN Historical Price | Market Close

Eastman Chemical Company

High: 81.36; on 02/11/26
Low: 56.37; on 11/20/25
Average: 68.9691; 1.59mm
Net Chg: 1.49; +2.16%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	70.39	868,500
Fr 09/04/26	71.19	627,200
Th 09/03/26	70.77	633,800
We 09/02/26	72.16	968,500
Tu 09/01/26	70.14	998,966
Mo 08/31/26	72.44	1,128,766
Fr 08/28/26	73.03	770,512
Th 08/27/26	72.65	630,442
We 08/26/26	72.93	714,903
Tu 08/25/26	72.02	802,779
Mo 08/24/26	72.69	814,246
Fr 08/21/26	74.09	795,500
Th 08/20/26	73.79	1,163,100
We 08/19/26	75.16	1,172,700
Tu 08/18/26	73.00	691,700
Mo 08/17/26	73.97	705,700
Fr 08/14/26	74.07	542,200
Th 08/13/26	73.77	814,300
We 08/12/26	72.54	871,200
Tu 08/11/26	74.77	628,900
Mo 08/10/26	73.42	920,300
Fr 08/07/26	73.64	661,400

Date	Last Price	Volume
Th 08/06/26	73.50	1,153,300
We 08/05/26	73.35	1,101,500
Tu 08/04/26	73.90	1,596,000
Mo 08/03/26	71.98	1,591,800
Fr 07/31/26	69.95	1,803,100
Th 07/30/26	70.07	2,276,400
We 07/29/26	67.28	975,800
Tu 07/28/26	68.14	940,100
Mo 07/27/26	67.68	1,351,900

Date	Last Price	Volume
Tu 07/07/26	69.62	1,207,600
Mo 07/06/26	68.90	1,060,900
Th 07/02/26	68.86	1,133,700
We 07/01/26	67.09	1,601,300
Tu 06/30/26	66.98	2,273,500
Mo 06/29/26	66.92	1,574,500
Fr 06/26/26	70.71	2,203,400
Th 06/25/26	70.61	1,010,100
We 06/24/26	70.40

Date	Last Price	Volume
We 06/03/26	74.83	965,700
Tu 06/02/26	76.67	926,000
Mo 06/01/26	75.49	1,349,300
Fr 05/29/26	75.87	1,241,500
Th 05/28/26	76.36	932,400
We 05/27/26	75.91	1,161,000
Tu 05/26/26	74.39	885,800
Fr 05/22/26	74.12	1,246,700
Th 05/21/26	73.19

Date	Last Price	Volume
Fr 05/01/26	77.53	2,628,000
Th 04/30/26	73.09	1,980,900
We 04/29/26	70.42	1,040,300
Tu 04/28/26	71.63	826,800
Mo 04/27/26	72.11	1,291,600
Fr 04/24/26	72.00	1,161,500
Th 04/23/26	71.92	821,500
We 04/22/26	72.53	1,144,200
Tu 04/21/26	72.46	1,006,700

Date	Last Price	Volume
Tu 03/31/26	76.32	2,040,600
Mo 03/30/26	72.55	2,350,300
Fr 03/27/26	71.20	1,581,500
Th 03/26/26	72.50	1,293,100
We 03/25/26	71.40	994,200
Tu 03/24/26	69.95	1,010,600
Mo 03/23/26	68.01	1,384,100
Fr 03/20/26	65.33	5,098,200
Th 03/19/26	68.76

Date	Last Price	Volume
Fr 02/27/26	75.51	1,231,100
Th 02/26/26	75.22	1,235,300
We 02/25/26	75.47	1,257,100
Tu 02/24/26	77.12	1,111,600
Mo 02/23/26	76.57	1,324,700
Fr 02/20/26	79.16	1,375,600
Th 02/19/26	78.02	1,558,300
We 02/18/26	80.26	1,502,200
Tu 02/17/26	79.11	1,155,400

Date	Last Price	Volume
Tu 01/27/26	68.92	1,697,900
Mo 01/26/26	68.89	1,442,600
Fr 01/23/26	68.71	1,060,400
Th 01/22/26	68.95	1,390,400
We 01/21/26	68.30	1,639,800
Tu 01/20/26	66.19	1,986,700
Fr 01/16/26	68.67	1,284,700
Th 01/15/26	70.23	1,230,400
We 01/14/26	69.29

Date	Last Price	Volume
Tu 12/23/25	62.49	1,059,000
Mo 12/22/25	63.27	1,411,600
Fr 12/19/25	63.56	2,608,500
Th 12/18/25	64.15	1,108,200
We 12/17/25	63.93	1,792,900
Tu 12/16/25	63.65	2,403,900
Mo 12/15/25	63.95	1,966,800
Fr 12/12/25	65.12	2,200,500
Th 12/11/25	65.84

Date	Last Price	Volume
Th 11/20/25	56.37	1,639,700
We 11/19/25	57.44	1,205,500
Tu 11/18/25	57.51	1,572,600
Mo 11/17/25	57.49	1,970,500
Fr 11/14/25	60.25	1,950,500
Th 11/13/25	62.72	1,602,800
We 11/12/25	60.94	1,201,800
Tu 11/11/25	60.93	1,549,900
Mo 11/10/25	61.53	1,893,800

Date	Last Price	Volume
Tu 10/21/25	62.15	1,481,100
Mo 10/20/25	61.54	1,360,100
Fr 10/17/25	61.28	1,235,700
Th 10/16/25	60.16	1,425,800
We 10/15/25	60.67	884,400
Tu 10/14/25	60.54	1,464,300
Mo 10/13/25	60.06	1,521,000
Fr 10/10/25	58.20	1,724,000
Th 10/09/25	61.04

Date	Last Price	Volume
Fr 09/19/25	65.11	3,138,100
Th 09/18/25	66.46	1,591,700
We 09/17/25	65.99	1,235,200
Tu 09/16/25	65.99	1,084,900
Mo 09/15/25	65.15	1,143,100
Fr 09/12/25	67.16	1,631,100
Th 09/11/25	67.93	1,969,700
We 09/10/25	65.05	2,361,000
Tu 09/09/25	67.60	1,816,200