Eastman Chemical Company - EMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	93.61	97.73	97.73	98.22	93.61	1.17M
March 04, 2025	93.89	93.11	93.11	94.44	92.18	1.12M
March 03, 2025	98.51	94.46	94.46	99.19	94.09	1.05M
February 28, 2025	97.06	97.85	97.85	98.55	96.95	866,500
February 27, 2025	97.58	96.9	96.9	98.19	96.77	662,035
February 26, 2025	99.65	98.19	98.19	100.3	98.01	858,242
February 25, 2025	98.74	98.93	98.93	100.14	98.05	762,400
February 24, 2025	98.86	98.23	98.23	99.19	97.73	798,100
February 21, 2025	101	98.72	98.72	101	98.6	727,019
February 20, 2025	101.18	100.56	100.56	101.81	99.88	678,929
February 19, 2025	101.43	101.26	101.26	102.91	100.84	976,214
February 18, 2025	101.15	103.47	103.47	103.82	100.88	1.12M
February 14, 2025	102.07	101.01	101.01	102.49	100.95	829,352
February 13, 2025	101.72	101.58	101.58	102.16	100.95	744,400
February 12, 2025	99.54	101.28	101.28	102.13	99.38	1.27M
February 11, 2025	99.24	100.75	100.75	101	99.24	948,925
February 10, 2025	99.86	99.06	99.06	99.86	98.63	942,400
February 07, 2025	101.01	99.22	99.22	101.01	99.16	915,512
February 06, 2025	102	101.26	101.26	102.41	100.41	982,506
February 05, 2025	101.35	101.79	101.79	102.84	100.83	1.22M
February 04, 2025	102.32	101.79	101.79	102.93	101.54	1.62M
February 03, 2025	97.65	100.79	100.79	102.22	96.54	2.24M
January 31, 2025	100.93	99.65	99.65	101.44	97.35	2.85M
January 30, 2025	92.55	92.67	92.67	92.67	90.75	1.38M
January 29, 2025	92.34	92.7	92.7	93.51	92.29	635,030
January 28, 2025	93.52	92.67	92.67	94.43	92.06	862,900

Eastman Chemical Company (EMN) NYSE