Eastman Chemical Company - EMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	81	78.37	78.37	81.35	77.67	9.7M
May 29, 2025	81.81	81.5	81.5	81.88	80.61	1.41M
May 28, 2025	82.66	80.97	80.97	82.78	80.71	1.84M
May 27, 2025	81.76	82.47	82.47	82.83	81.16	1.87M
May 23, 2025	80.04	80.54	80.54	80.79	79.54	1.06M
May 22, 2025	81.24	81.36	81.36	81.87	80.4	1.2M
May 21, 2025	81.39	81.48	81.48	82.39	80.55	1.26M
May 20, 2025	82.41	82.35	82.35	82.71	81.88	1.02M
May 19, 2025	80.88	82.16	82.16	82.2	80.57	1.41M
May 16, 2025	81.03	82.58	82.58	82.6	80.53	1.16M
May 15, 2025	79.96	81.25	81.25	81.42	79.56	1.58M
May 14, 2025	81.64	80.81	80.81	82.06	80.13	1.58M
May 13, 2025	82.69	82.4	82.4	83.61	82.35	1.76M
May 12, 2025	81.7	82.77	82.77	84.18	81.11	1.89M
May 09, 2025	77.9	77.5	77.5	78.66	77.25	1.2M
May 08, 2025	76.35	77.45	77.45	78.56	75.87	1.56M
May 07, 2025	75.91	75.27	75.27	76.22	74.86	1.37M
May 06, 2025	75.79	76.09	76.09	77.01	75.76	965,129
May 05, 2025	77.18	76.22	76.22	77.95	76.11	1.19M
May 02, 2025	77.73	77.92	77.92	78.59	76.65	1.49M
May 01, 2025	77.1	76.22	76.22	77.62	76.14	1.34M
April 30, 2025	75.05	77	77	77.21	74.82	1.49M
April 29, 2025	75.28	76.24	76.24	76.72	74.87	1.64M
April 28, 2025	75.62	75.71	75.71	77.11	74.8	1.8M
April 25, 2025	77.14	75.87	75.87	78.47	75.33	1.92M
April 24, 2025	79.08	80.82	80.82	81.1	78.46	1.75M
April 23, 2025	81.77	78.84	78.84	82.99	78.3	1.51M
April 22, 2025	78.11	79.29	79.29	79.38	77.71	1.86M
April 21, 2025	76.16	76.94	76.94	77.06	75.46	1.2M
April 17, 2025	77.18	76.76	76.76	78.1	76.49	1.63M
April 16, 2025	77.85	76.79	76.79	78.81	75.94	939,156
April 15, 2025	79	77.68	77.68	79.33	76.88	1.91M
April 14, 2025	80.36	79.37	79.37	80.48	78.36	1.19M
April 11, 2025	76.15	78.35	78.35	78.82	74.63	2.06M
April 10, 2025	78.98	76.04	76.04	79.53	73.37	2.13M
April 09, 2025	71.6	81.48	81.48	82.02	71.31	3.16M
April 08, 2025	76.29	72.7	72.7	76.61	70.9	3.85M
April 07, 2025	73.34	73.65	73.65	78.28	70.91	2.33M
April 04, 2025	77.93	75.53	75.53	78.29	73.78	2.51M
April 03, 2025	85.61	79.98	79.98	85.61	79.82	1.56M
April 02, 2025	87.19	88.29	88.29	88.73	86.78	758,689
April 01, 2025	87.99	88.08	88.08	88.53	87.14	1.1M
March 31, 2025	86.5	88.11	88.11	88.56	85.84	1.35M
March 28, 2025	89.28	87.05	87.05	89.28	86.5	880,803
March 27, 2025	89.01	88.92	88.92	89.55	87.78	1.17M
March 26, 2025	89.73	89.55	89.55	90.31	89	865,429
March 25, 2025	90.25	89.34	89.34	90.95	89.06	1.44M
March 24, 2025	89.35	90.09	90.09	90.63	88.57	1.29M
March 21, 2025	88.67	88.69	88.69	89.38	87.42	2.39M
March 20, 2025	90.32	89.88	89.88	91.27	89.5	998,198
March 19, 2025	91.17	91.38	91.38	92.19	90.76	1.01M
March 18, 2025	90.99	91.27	91.27	91.88	90.33	875,344
March 17, 2025	89.68	91.16	91.16	91.67	89.68	1.13M
March 14, 2025	91.41	91.08	91.08	92.06	90.26	921,297
March 13, 2025	92.41	90.54	90.54	94.11	89.61	1.11M
March 12, 2025	95.01	92.41	92.41	95.71	92.33	1.1M
March 11, 2025	97.08	94.53	94.53	97.08	93.2	1.25M
March 10, 2025	97.85	97.05	97.05	99.89	96.19	800,900
March 07, 2025	96.35	98.79	98.79	99.19	96.07	870,337
March 06, 2025	97.5	96.94	96.94	98.07	96.15	961,500

Eastman Chemical Company (EMN) NYSE