Eastman Chemical Company - EMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.77	79.16	79.16	79.79	76.92	1.38M
February 19, 2026	79.54	78.02	78.02	80.3	77.26	1.56M
February 18, 2026	79.73	80.26	80.26	81.14	79.46	1.5M
February 17, 2026	80.29	79.11	79.11	80.35	78.61	1.16M
February 13, 2026	79.52	80.08	80.08	80.86	79.36	1.45M
February 12, 2026	81.23	79.81	79.81	83.47	79.27	1.59M
February 11, 2026	80.69	81.36	81.36	82.88	80.69	1.53M
February 10, 2026	78.4	80.59	80.59	81.82	78.36	2.25M
February 09, 2026	77.28	78.38	78.38	78.78	76.64	1.66M
February 06, 2026	76.5	77.43	77.43	78.1	76.39	1.31M
February 05, 2026	78.09	76.08	76.08	78.49	75.08	1.9M
February 04, 2026	76.7	78.49	78.49	79.31	76.22	3.3M
February 03, 2026	72	75.9	75.9	76.11	71.16	3.76M
February 02, 2026	68.99	71.48	71.48	72.26	68.39	2.25M
January 30, 2026	70.47	69.32	69.32	72.38	67.82	3.98M
January 29, 2026	69.72	68.99	68.99	70.7	67.51	2.28M
January 28, 2026	69.71	69.03	69.03	70	68.14	2.32M
January 27, 2026	68.88	68.92	68.92	69.55	68.3	1.7M
January 26, 2026	69.28	68.89	68.89	69.28	68.33	1.44M
January 23, 2026	68.33	68.71	68.71	69.31	68.15	1.06M
January 22, 2026	68.62	68.95	68.95	69.67	68.17	1.39M
January 21, 2026	67.22	68.3	68.3	68.47	66.5	1.64M
January 20, 2026	67.2	66.19	66.19	67.38	65.36	1.99M
January 16, 2026	69.01	68.67	68.67	69.2	68.07	1.28M
January 15, 2026	69.88	70.23	70.23	70.4	68.65	1.23M
January 14, 2026	68.5	69.29	69.29	69.83	67.98	1.59M
January 13, 2026	68.46	68.07	68.07	69.16	67.35	809,699
January 12, 2026	68.34	68.4	68.4	69.12	67.32	1.28M
January 09, 2026	68.61	68.76	68.76	68.94	67.55	1.37M
January 08, 2026	65.51	68.78	68.78	70.31	65.51	2.32M
January 07, 2026	68.17	66.25	66.25	68.5	65.83	1.93M
January 06, 2026	64.52	68.32	68.32	68.38	64.47	2.61M
January 05, 2026	64.08	64.75	64.75	65.75	64.08	1.47M
January 02, 2026	64.21	64.34	64.34	64.55	63.31	809,400
December 31, 2025	63.96	63.83	63.83	64.59	63.57	1.03M
December 30, 2025	63.57	64.33	64.33	64.44	63.48	838,113
December 29, 2025	63.53	63.72	63.72	64	63.03	940,600
December 26, 2025	62.8	63.52	63.52	63.59	62.58	731,800
December 24, 2025	62.49	62.86	62.86	62.99	62.42	403,903
December 23, 2025	63.4	62.49	62.49	63.68	62.26	1.06M
December 22, 2025	63.99	63.27	63.27	64.21	63.01	1.41M
December 19, 2025	62.9	63.56	63.56	63.84	62.86	2.61M
December 18, 2025	63.8	64.15	64.15	64.94	63.71	1.11M
December 17, 2025	63.56	63.93	63.93	65.25	63.4	1.79M
December 16, 2025	63.8	63.65	63.65	64.62	63.4	2.4M
December 15, 2025	64.58	63.95	63.95	64.69	62.98	1.97M
December 12, 2025	65.84	65.12	64.28	66.1	64.75	2.2M
December 11, 2025	64.57	65.84	64.99	65.98	64.5	2.14M
December 10, 2025	61.25	64.96	64.12	65.08	61.09	2.02M
December 09, 2025	60.29	61.21	61.21	61.99	60.2	2.1M
December 08, 2025	61.53	60.41	60.41	61.53	60.2	1.71M
December 05, 2025	61.33	61.53	61.53	62.84	60.81	1.66M
December 04, 2025	61.67	60.66	60.66	61.81	60.29	1.51M
December 03, 2025	60.74	61.57	61.57	62.2	60.35	1.8M
December 02, 2025	62.16	60.99	60.99	62.6	58.81	2.47M
December 01, 2025	61.55	61.95	61.95	63.04	61.52	1.69M
November 28, 2025	61.25	62.08	62.08	62.26	61.25	520,126
November 26, 2025	60.37	61.25	61.25	61.74	60.37	1.47M
November 25, 2025	59.45	60.62	60.62	61.27	59.39	1.82M
November 24, 2025	59.56	58.73	58.73	59.56	58.4	1.09M

Eastman Chemical Company (EMN) NYSE