Eastman Chemical Company - EMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	66.73	65.05	65.05	67.75	64.51	2.36M
September 09, 2025	68.52	67.6	67.6	69.02	66.94	1.82M
September 08, 2025	69.19	68.9	68.9	69.19	66.94	1.79M
September 05, 2025	69.01	69.06	69.06	70.4	68.33	1.17M
September 04, 2025	67.43	68.6	68.6	68.62	66.66	787,137
September 03, 2025	68.8	67.57	67.57	69.61	67.44	1.21M
September 02, 2025	69.26	69.42	69.42	69.7	68.41	1.36M
August 29, 2025	70.43	70.34	70.34	70.63	69.48	1.78M
August 28, 2025	69.09	68.18	68.18	69.25	67.39	1.27M
August 27, 2025	67.89	68.83	68.83	69.41	67.8	1.03M
August 26, 2025	68.31	68.29	68.29	68.57	67.92	1.25M
August 25, 2025	69.05	68.46	68.46	69.39	68.01	1.11M
August 22, 2025	66.61	69.45	69.45	69.82	66.36	1.2M
August 21, 2025	66.1	66.01	66.01	66.73	65.63	774,405
August 20, 2025	66.55	66.62	66.62	67.4	66.18	990,773
August 19, 2025	66.05	66.71	66.71	67.35	66	1.02M
August 18, 2025	65.41	65.76	65.76	66.15	65.26	1.2M
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

Eastman Chemical Company (EMN) NYSE