Eastman Chemical Company - EMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	59.66	61.25	61.25	61.45	59.53	2.28M
November 06, 2025	61.77	59.64	59.64	61.77	59.38	2.49M
November 05, 2025	60.63	61.09	61.09	61.92	60.14	2.78M
November 04, 2025	58.87	60.74	60.74	61.55	56.75	5.37M
November 03, 2025	59.12	57.89	57.89	59.5	57.54	29.98M
October 31, 2025	59.38	59.52	59.52	59.9	58.7	3.58M
October 30, 2025	60	59.72	59.72	60.48	59.15	2.33M
October 29, 2025	62.91	61.08	61.08	63.26	60.8	1.97M
October 28, 2025	63.5	63.36	63.36	63.99	62.71	2.01M
October 27, 2025	63.19	63.78	63.78	64.17	63.02	1.92M
October 24, 2025	63.59	62.7	62.7	63.65	62.59	1.26M
October 23, 2025	62.3	63.08	63.08	63.93	62.3	1.88M
October 22, 2025	61.83	61.2	61.2	62.23	61	1.11M
October 21, 2025	61.36	62.15	62.15	62.56	61	1.48M
October 20, 2025	61.58	61.54	61.54	62.5	61.32	1.36M
October 17, 2025	60.31	61.28	61.28	61.43	60.23	1.24M
October 16, 2025	61.18	60.16	60.16	61.42	59.46	1.42M
October 15, 2025	60.92	60.67	60.67	61.48	60.17	884,439
October 14, 2025	58.85	60.54	60.54	60.96	58.35	1.46M
October 13, 2025	59.74	60.06	60.06	60.51	59	1.52M
October 10, 2025	61.42	58.2	58.2	61.47	57.94	1.72M
October 09, 2025	62.78	61.04	61.04	62.85	60.83	888,274
October 08, 2025	62.56	62.34	62.34	62.78	61.77	981,070
October 07, 2025	63.89	62.35	62.35	64.22	61.9	1.35M
October 06, 2025	64.16	63.72	63.72	64.56	63.43	1.37M
October 03, 2025	64.23	64.03	64.03	64.94	63.55	1.45M
October 02, 2025	62.2	64.37	64.37	64.49	62.02	1.65M
October 01, 2025	62.16	61.96	61.96	62.88	61.48	2.02M
September 30, 2025	62.32	63.05	63.05	63.08	61.82	1.45M
September 29, 2025	63.23	62.66	62.66	63.77	62.26	1.41M
September 26, 2025	61.8	62.71	62.71	63.05	61.61	1.38M
September 25, 2025	63.39	61.31	61.31	63.87	61.26	1.51M
September 24, 2025	64.55	63.83	63.83	65	63.75	866,006
September 23, 2025	64.8	64.27	64.27	65.72	64.17	1.27M
September 22, 2025	64.8	64.35	64.35	65.02	63.92	1.94M
September 19, 2025	66.54	65.11	65.11	66.99	64.8	3.14M
September 18, 2025	66.68	66.46	66.46	67.38	65.81	1.59M
September 17, 2025	66.15	65.99	65.99	68.4	65.42	1.24M
September 16, 2025	65.74	65.99	65.99	66.59	65.39	1.08M
September 15, 2025	66.73	65.15	65.15	66.94	64.9	1.14M
September 12, 2025	67.41	67.16	66.33	67.73	66.75	1.63M
September 11, 2025	65.01	67.93	67.93	68.18	65	1.97M
September 10, 2025	66.73	65.05	65.05	67.75	64.51	2.36M
September 09, 2025	68.52	67.6	67.6	69.02	66.94	1.82M
September 08, 2025	69.19	68.9	68.9	69.19	66.94	1.79M
September 05, 2025	69.01	69.06	69.06	70.4	68.33	1.17M
September 04, 2025	67.43	68.6	68.6	68.62	66.66	787,137
September 03, 2025	68.8	67.57	67.57	69.61	67.44	1.21M
September 02, 2025	69.26	69.42	69.42	69.7	68.41	1.36M
August 29, 2025	70.43	70.34	70.34	70.63	69.48	1.78M
August 28, 2025	69.09	68.18	68.18	69.25	67.39	1.27M
August 27, 2025	67.89	68.83	68.83	69.41	67.8	1.03M
August 26, 2025	68.31	68.29	68.29	68.57	67.92	1.25M
August 25, 2025	69.05	68.46	68.46	69.39	68.01	1.11M
August 22, 2025	66.61	69.45	69.45	69.82	66.36	1.2M
August 21, 2025	66.1	66.01	66.01	66.73	65.63	774,405
August 20, 2025	66.55	66.62	66.62	67.4	66.18	990,773
August 19, 2025	66.05	66.71	66.71	67.35	66	1.02M
August 18, 2025	65.41	65.76	65.76	66.15	65.26	1.2M
August 15, 2025	66.8	65.56	65.56	67.4	65.35	1.41M

Eastman Chemical Company (EMN) NYSE