Eastman Chemical Company - EMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	66.8	65.56	65.56	67.4	65.35	1.41M
August 14, 2025	65.46	66.4	66.4	66.56	64.74	1.61M
August 13, 2025	63.34	66.55	66.55	66.68	63.34	2.05M
August 12, 2025	61.61	63.42	63.42	64.03	61.61	2.03M
August 11, 2025	61.73	61.07	61.07	62.6	60.72	1.62M
August 08, 2025	61.54	61.62	61.62	62	61	1.25M
August 07, 2025	61.94	61.27	61.27	62.43	60.76	1.57M
August 06, 2025	61.63	60.92	60.92	62.03	60.9	1.62M
August 05, 2025	61.62	61.39	61.39	62.44	60.76	2.36M
August 04, 2025	59.74	60.78	60.78	61.63	59	4.18M
August 01, 2025	63.77	58.79	58.79	63.8	56.78	7.42M
July 31, 2025	72.73	72.61	72.61	73.37	72.07	4.44M
July 30, 2025	75.25	73.43	73.43	75.69	73.1	1.44M
July 29, 2025	76.71	75.8	75.8	76.75	75.6	955,600
July 28, 2025	78	76.71	76.71	78.53	76.53	969,286
July 25, 2025	77.53	78.31	78.31	78.38	76.75	1.8M
July 24, 2025	78.62	77.33	77.33	79	76.63	1.67M
July 23, 2025	80.16	79.73	79.73	80.53	79.44	778,855
July 22, 2025	77.2	79.07	79.07	79.18	77.2	1.67M
July 21, 2025	78.5	77.48	77.48	78.69	77.25	1.09M
July 18, 2025	78.74	77.75	77.75	78.74	77.14	910,400
July 17, 2025	77.94	78.21	78.21	78.56	77.37	799,855
July 16, 2025	77.01	77.55	77.55	77.78	76.22	1.03M
July 15, 2025	79.52	77.13	77.13	79.55	77.09	1.15M
July 14, 2025	79.65	78.94	78.94	79.91	78.31	850,102
July 11, 2025	80.26	80.26	80.26	80.68	79.63	818,514
July 10, 2025	80.49	81.56	81.56	82.38	79.96	1.47M
July 09, 2025	81.01	80.28	80.28	81.94	79.54	1.19M
July 08, 2025	78.69	80.43	80.43	81.44	78.37	1.71M
July 07, 2025	79	78.26	78.26	79.74	77.57	1.38M
July 03, 2025	79.64	79.57	79.57	80.25	79.25	798,044
July 02, 2025	79.11	79.92	79.92	79.95	77.94	2.44M
July 01, 2025	74.63	78.2	78.2	79.28	74.47	3.27M
June 30, 2025	75.61	74.66	74.66	76.13	74.58	4.14M
June 27, 2025	76.59	76.21	76.21	78.37	75.21	4.12M
June 26, 2025	76.7	76.15	76.15	77.04	75.99	1.48M
June 25, 2025	76.18	75.87	75.87	76.35	75.59	1.27M
June 24, 2025	75.72	76.46	76.46	77.34	75.61	1.71M
June 23, 2025	73.65	75.01	75.01	75.15	72.97	1.66M
June 20, 2025	75.07	74.25	74.25	75.13	73.75	3.27M
June 18, 2025	75	74.71	74.71	75.88	74.53	1.36M
June 17, 2025	76.49	75.17	75.17	76.72	75.15	1.42M
June 16, 2025	77.48	77.04	77.04	77.65	76.05	1.6M
June 13, 2025	77.04	76.19	76.19	78.45	76.01	1.69M
June 12, 2025	79.21	78.95	78.12	79.69	78.51	1.46M
June 11, 2025	81.57	80.04	79.2	81.79	79.78	1.33M
June 10, 2025	80.42	81.27	80.42	81.72	80.14	1.42M
June 09, 2025	80.01	79.95	79.11	80.96	78.76	1.61M
June 06, 2025	79.29	78.83	78.83	79.65	78.17	1.94M
June 05, 2025	81.21	78.34	78.34	81.57	77.98	2.53M
June 04, 2025	80.51	80.83	80.83	81.06	80.12	1.59M
June 03, 2025	78.67	80.46	80.46	81.19	77.42	2.26M
June 02, 2025	78.3	78.61	78.61	78.88	77.2	3.1M
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

Eastman Chemical Company (EMN) NYSE