Eastman Chemical Company - EMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.93	59.53	59.53	60.09	56.69	1.59M
November 20, 2025	58.08	56.37	56.37	58.1	56.11	1.64M
November 19, 2025	57.56	57.44	57.44	58	56.89	1.21M
November 18, 2025	57.3	57.51	57.51	58.06	56.72	1.57M
November 17, 2025	60.18	57.49	57.49	60.26	57.4	1.97M
November 14, 2025	61.49	60.25	60.25	62.04	60	1.95M
November 13, 2025	61.17	62.72	62.72	62.98	60.92	1.6M
November 12, 2025	61	60.94	60.94	61.68	60.71	1.2M
November 11, 2025	61.55	60.93	60.93	61.91	60.86	1.55M
November 10, 2025	61.5	61.53	61.53	61.77	60.26	1.89M
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

Eastman Chemical Company (EMN) NYSE