NYSE : EMN
Eastman Chemical Company — Price history
Materials · Specialty Chemicals · United States
Last price 67.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eastman Chemical Company (EMN) closed at 66.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 66.68 | 67.63 | 66.45 | 66.78 | 1,705,259 | +0.38% |
| 2026-10-30 | 65.22 | 66.66 | 65 | 66.53 | 1,800,714 | -2.06% |
| 2026-10-29 | 67.2 | 68.165 | 66.495 | 67.93 | 1,727,120 | +1.89% |
| 2026-10-28 | 66.34 | 66.68 | 65.745 | 66.67 | 1,288,313 | +0.83% |
| 2026-10-27 | 65.75 | 66.6 | 65.51 | 66.12 | 1,258,421 | +0.59% |
| 2026-10-26 | 65.04 | 66.26 | 64.85 | 65.73 | 1,524,458 | +1.23% |
| 2026-10-23 | 64.68 | 65.205 | 63.56 | 64.93 | 1,172,939 | -0.58% |
| 2026-10-22 | 62.87 | 65.545 | 62.87 | 65.31 | 1,991,917 | +2.85% |
| 2026-10-21 | 63.37 | 63.67 | 62.53 | 63.5 | 1,695,722 | +0.00% |
| 2026-10-20 | 62.53 | 63.71 | 62.24 | 63.5 | 1,465,803 | +1.63% |
| 2026-10-19 | 62.48 | 62.698 | 61.94 | 62.48 | 1,474,441 | +0.24% |
| 2026-10-16 | 63.17 | 64.26 | 62.09 | 62.33 | 1,762,795 | -2.41% |
| 2026-10-15 | 63.07 | 64.51 | 62.59 | 63.87 | 2,305,878 | +1.57% |
| 2026-10-14 | 62.65 | 63.41 | 62.24 | 62.88 | 1,137,694 | -0.19% |
| 2026-10-13 | 62.1 | 63.07 | 61.75 | 63 | 1,353,164 | +1.45% |
| 2026-10-12 | 62.79 | 62.96 | 62.09 | 62.1 | 1,234,515 | -0.94% |
| 2026-10-09 | 63.66 | 63.765 | 62.55 | 62.69 | 982,073 | -1.68% |
| 2026-10-08 | 64.18 | 64.18 | 62.76 | 63.76 | 1,770,605 | +0.81% |
| 2026-10-07 | 64.03 | 64.53 | 62.945 | 63.25 | 1,590,970 | -1.34% |
| 2026-10-06 | 65.19 | 65.74 | 63.75 | 64.11 | 1,271,263 | -1.28% |
| 2026-10-05 | 66.28 | 66.28 | 64.265 | 64.94 | 1,149,200 | +0.11% |
| 2026-10-02 | 64.63 | 65.72 | 64.198 | 64.87 | 1,159,189 | +1.28% |
| 2026-10-01 | 64.935 | 65.29 | 62.13 | 64.05 | 1,845,766 | -1.22% |
| 2026-09-30 | 65.67 | 65.82 | 64.675 | 64.84 | 1,380,481 | -1.38% |
| 2026-09-29 | 66.2 | 66.268 | 65.395 | 65.75 | 1,059,899 | -1.08% |
| 2026-09-28 | 66.24 | 66.97 | 65.45 | 66.47 | 1,018,610 | -0.75% |
| 2026-09-25 | 66.44 | 66.99 | 66.215 | 66.97 | 993,102 | +1.18% |
| 2026-09-24 | 66.63 | 66.93 | 65.35 | 66.19 | 1,445,814 | -0.91% |
| 2026-09-23 | 66.76 | 67.59 | 66.495 | 66.8 | 798,154 | -0.40% |
| 2026-09-22 | 65.94 | 67.62 | 65.815 | 67.07 | 1,026,873 | +3.04% |
| 2026-09-21 | 66.17 | 66.17 | 65.01 | 65.09 | 946,221 | -0.91% |
| 2026-09-18 | 65.59 | 65.94 | 64.92 | 65.69 | 1,893,192 | -0.83% |
| 2026-09-17 | 65.9 | 66.83 | 65.69 | 66.24 | 1,078,935 | +1.80% |
| 2026-09-16 | 66.09 | 66.336 | 64.42 | 65.07 | 1,135,074 | -1.23% |
| 2026-09-15 | 66.4 | 66.57 | 65.12 | 65.88 | 1,733,099 | -0.42% |
| 2026-09-14 | 67.5 | 67.858 | 66.85 | 67 | 1,007,308 | -1.63% |
| 2026-09-11 | 68.755 | 69.12 | 67.615 | 68.11 | 1,518,221 | -0.39% |
| 2026-09-10 | 68.11 | 68.45 | 67.47 | 68.38 | 1,145,281 | +0.06% |
| 2026-09-09 | 70.46 | 70.99 | 68.3 | 68.34 | 1,126,524 | -2.91% |
| 2026-09-08 | 71.1 | 71.49 | 69.811 | 70.39 | 868,860 | -1.12% |
| 2026-09-04 | 71.73 | 71.73 | 70.16 | 71.19 | 627,317 | +0.59% |
| 2026-09-03 | 72.96 | 72.96 | 70.35 | 70.77 | 633,819 | -1.93% |
| 2026-09-02 | 70.48 | 72.82 | 70.48 | 72.16 | 968,485 | +2.88% |
| 2026-09-01 | 71.69 | 71.94 | 69.955 | 70.14 | 998,981 | -3.18% |
| 2026-08-31 | 73.33 | 73.47 | 72.02 | 72.44 | 1,128,792 | -0.81% |
| 2026-08-28 | 73.36 | 74.1 | 72.36 | 73.03 | 770,648 | +0.52% |
| 2026-08-27 | 72.42 | 73.17 | 72.05 | 72.65 | 630,453 | -0.38% |
| 2026-08-26 | 72.43 | 73.16 | 71.69 | 72.93 | 714,903 | +1.26% |
| 2026-08-25 | 72.66 | 73.01 | 71.165 | 72.02 | 802,968 | -0.92% |
| 2026-08-24 | 74.31 | 74.515 | 72.572 | 72.69 | 814,305 | -1.89% |
| 2026-08-21 | 74.94 | 74.94 | 73.78 | 74.09 | 795,537 | +0.41% |
| 2026-08-20 | 74.21 | 75.05 | 73.33 | 73.79 | 1,163,227 | -1.82% |
| 2026-08-19 | 73.54 | 75.75 | 73.485 | 75.16 | 1,172,717 | +2.96% |
| 2026-08-18 | 74 | 74.1 | 72.8 | 73 | 691,713 | -1.31% |
| 2026-08-17 | 73.1 | 74.08 | 72.88 | 73.97 | 705,687 | -0.14% |
| 2026-08-14 | 73.86 | 74.55 | 73.455 | 74.07 | 542,230 | +0.41% |
| 2026-08-13 | 72.58 | 73.88 | 72.45 | 73.77 | 814,345 | +1.70% |
| 2026-08-12 | 74.96 | 74.96 | 72.44 | 72.54 | 871,272 | -2.98% |
| 2026-08-11 | 73.12 | 75.08 | 73.12 | 74.77 | 628,859 | +1.84% |
| 2026-08-10 | 73.25 | 73.86 | 72.405 | 73.42 | 920,289 | -0.30% |
| 2026-08-07 | 73.57 | 74.5 | 73.11 | 73.64 | 661,379 | +0.19% |
| 2026-08-06 | 73.81 | 75.37 | 73.33 | 73.5 | 1,153,286 | +0.20% |
| 2026-08-05 | 74.21 | 74.21 | 72.49 | 73.35 | 1,101,538 | -0.74% |
| 2026-08-04 | 72.06 | 74 | 71.03 | 73.9 | 1,596,341 | +2.67% |
| 2026-08-03 | 70.67 | 72.225 | 70.42 | 71.98 | 1,591,849 | +2.90% |
| 2026-07-31 | 69.89 | 70.495 | 67.36 | 69.95 | 1,803,146 | -0.17% |
| 2026-07-30 | 68.46 | 71.32 | 67.49 | 70.07 | 2,276,767 | +4.15% |
| 2026-07-29 | 68.11 | 68.455 | 66.79 | 67.28 | 975,835 | -1.26% |
| 2026-07-28 | 67.93 | 69.55 | 67.93 | 68.14 | 940,060 | +0.68% |
| 2026-07-27 | 68.16 | 68.72 | 67.33 | 67.68 | 1,351,860 | -0.76% |
| 2026-07-24 | 68.06 | 69.039 | 67.755 | 68.2 | 1,038,957 | +0.41% |
| 2026-07-23 | 69.01 | 69.95 | 67.425 | 67.92 | 1,076,267 | -2.10% |
| 2026-07-22 | 69.74 | 70.49 | 68.72 | 69.38 | 2,371,753 | +0.57% |
| 2026-07-21 | 68.39 | 69.555 | 67.415 | 68.99 | 1,334,108 | +1.34% |
| 2026-07-20 | 68.26 | 68.46 | 67.4 | 68.08 | 960,234 | -0.76% |
| 2026-07-17 | 69.21 | 70.41 | 68.245 | 68.6 | 947,029 | -0.81% |
| 2026-07-16 | 68.12 | 70.07 | 67.23 | 69.16 | 1,710,111 | +1.93% |
| 2026-07-15 | 67.1 | 68.705 | 67.1 | 67.85 | 959,624 | +0.92% |
| 2026-07-14 | 67.98 | 68.53 | 67.03 | 67.23 | 845,401 | +0.03% |
| 2026-07-13 | 68.06 | 69 | 66.51 | 67.21 | 1,124,811 | -0.53% |
| 2026-07-10 | 67.9 | 68.33 | 67.32 | 67.57 | 861,121 | +0.54% |
| 2026-07-09 | 67.48 | 68.07 | 66.69 | 67.21 | 968,173 | +0.46% |
| 2026-07-08 | 69.36 | 69.395 | 66.88 | 66.9 | 1,682,409 | -3.91% |
| 2026-07-07 | 68.91 | 70.39 | 68.83 | 69.62 | 1,207,636 | +1.04% |
| 2026-07-06 | 68.24 | 69.03 | 67.8 | 68.9 | 1,060,972 | +0.06% |
| 2026-07-02 | 67.66 | 69.46 | 67.62 | 68.86 | 1,133,729 | +2.64% |
| 2026-07-01 | 66.2 | 68.51 | 66 | 67.09 | 1,601,314 | +0.16% |
| 2026-06-30 | 67.1 | 67.87 | 66.02 | 66.98 | 2,273,691 | +0.09% |
| 2026-06-29 | 70.04 | 70.04 | 66.5 | 66.92 | 1,574,527 | -5.36% |
| 2026-06-26 | 70.02 | 70.88 | 69.15 | 70.71 | 2,203,485 | +0.14% |
| 2026-06-25 | 70.15 | 71.23 | 69.57 | 70.61 | 1,010,124 | +0.30% |
| 2026-06-24 | 69.66 | 71.16 | 69.5 | 70.4 | 1,508,594 | +1.32% |
| 2026-06-23 | 70.42 | 71.28 | 69.045 | 69.48 | 1,023,887 | -3.45% |
| 2026-06-22 | 72.51 | 73.01 | 71.68 | 71.96 | 825,326 | -0.73% |
| 2026-06-18 | 72.08 | 72.915 | 71.43 | 72.49 | 1,543,569 | +0.51% |
| 2026-06-17 | 73.47 | 75.06 | 71.75 | 72.12 | 1,180,231 | -1.58% |
| 2026-06-16 | 75.14 | 75.73 | 72.64 | 73.28 | 1,126,777 | -2.66% |
| 2026-06-15 | 75.37 | 77.13 | 75.205 | 75.28 | 1,561,926 | +1.21% |
| 2026-06-12 | 74.34 | 75.673 | 73.59 | 75.22 | 927,588 | +2.59% |
| 2026-06-11 | 72.41 | 73.34 | 71.6 | 73.32 | 740,520 | +2.78% |
| 2026-06-10 | 72.54 | 73.92 | 71.3 | 71.34 | 785,480 | -2.18% |
| 2026-06-09 | 72.2 | 73.23 | 71.14 | 72.93 | 762,180 | +1.76% |
| 2026-06-08 | 71.78 | 72.095 | 71.01 | 71.67 | 796,703 | -0.24% |
| 2026-06-05 | 72.41 | 73.3 | 71.292 | 71.84 | 1,164,342 | -0.80% |
| 2026-06-04 | 74.83 | 75 | 71.94 | 72.42 | 1,251,145 | -3.22% |
| 2026-06-03 | 76.36 | 76.81 | 74.67 | 74.83 | 965,712 | -2.40% |
| 2026-06-02 | 75.52 | 77.12 | 75.51 | 76.67 | 926,038 | +1.56% |
| 2026-06-01 | 75.37 | 76.37 | 74.79 | 75.49 | 1,349,279 | -0.50% |
| 2026-05-29 | 76.31 | 76.587 | 75.205 | 75.87 | 1,241,543 | -0.64% |
| 2026-05-28 | 75.65 | 76.81 | 75.3 | 76.36 | 932,423 | +0.59% |
| 2026-05-27 | 74.61 | 76.88 | 74.135 | 75.91 | 1,160,984 | +2.04% |
| 2026-05-26 | 75.01 | 75.2 | 73.84 | 74.39 | 885,865 | +0.36% |
| 2026-05-22 | 73.8 | 74.88 | 73.28 | 74.12 | 1,246,694 | +1.27% |
| 2026-05-21 | 70.86 | 73.68 | 69.31 | 73.19 | 2,117,773 | +3.60% |
| 2026-05-20 | 68.38 | 70.733 | 67.82 | 70.65 | 1,816,959 | +3.67% |
| 2026-05-19 | 70.16 | 70.5 | 68.08 | 68.15 | 1,234,289 | -3.93% |
| 2026-05-18 | 71.71 | 72.11 | 70.18 | 70.94 | 734,561 | -0.89% |
| 2026-05-15 | 72.38 | 72.865 | 71.34 | 71.58 | 1,012,063 | -1.23% |
| 2026-05-14 | 74.43 | 74.91 | 72.46 | 72.47 | 787,647 | -1.84% |
| 2026-05-13 | 74.54 | 74.91 | 73.72 | 73.83 | 1,044,052 | -0.55% |