EMN
Eastman Chemical (EMN)
NYSE
$64.83-$0.05 (-0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $7.4B
    Market Cap
  • 6.38%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -8.96%
    Low Price$64.05
    High Price$70.30
  • 3 Months
    -4.60%
    Low Price$64.05
    High Price$74.22
  • 1 Year
    +6.38%
    Low Price$53.69
    High Price$78.50
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
64.63
65.72
64.20
64.87
+1.28%
1,159,254
10/01/2026
64.94
65.29
62.13
64.05
-1.22%
1,845,785
09/30/2026
65.67
65.82
64.68
64.84
-1.38%
1,392,007
09/29/2026
66.20
66.27
65.40
65.75
-1.08%
1,252,456
09/28/2026
66.24
66.97
65.45
66.47
-0.75%
1,272,761
09/25/2026
66.44
66.99
66.22
66.97
+1.18%
993,546
09/24/2026
66.63
66.93
65.35
66.19
-0.91%
1,497,381
09/23/2026
66.76
67.59
66.50
66.80
-0.40%
798,162
09/22/2026
65.94
67.62
65.82
67.07
+3.04%
1,104,980
09/21/2026
66.17
66.17
65.01
65.09
-0.91%
1,103,594
09/18/2026
65.59
65.94
64.92
65.69
-0.83%
2,035,533
09/17/2026
65.90
66.83
65.69
66.24
+1.80%
1,184,007
09/16/2026
66.09
66.34
64.42
65.07
-1.23%
1,190,508
09/15/2026
66.40
66.57
65.12
65.88
-0.42%
1,751,299
09/15/2026
$0.84 Dividend
09/14/2026
66.65
67.01
66.01
66.16
-1.63%
1,007,559
09/11/2026
67.89
68.25
66.77
67.26
-0.39%
1,518,221
09/10/2026
67.26
67.59
66.62
67.52
+0.06%
1,145,281
09/09/2026
69.58
70.10
67.44
67.48
-2.91%
1,126,524
09/08/2026
70.21
70.59
68.94
69.51
-1.12%
868,566
09/04/2026
70.83
70.83
69.28
70.30
+0.59%
627,317
09/03/2026
72.05
72.05
69.47
69.88
-1.93%
633,819
09/02/2026
69.60
71.91
69.60
71.26
+2.88%
968,485
09/01/2026
70.79
71.04
69.08
69.26
-3.18%
998,981
08/31/2026
72.41
72.55
71.12
71.53
-0.81%
1,128,818
08/28/2026
72.44
73.17
71.45
72.11
+0.52%
770,648
08/27/2026
71.51
72.25
71.15
71.74
-0.38%
627,431
08/26/2026
71.52
72.24
70.79
72.02
+1.26%
714,903
08/25/2026
71.75
72.09
70.27
71.12
-0.92%
802,968
08/24/2026
73.38
73.58
71.66
71.78
-1.89%
814,305
08/21/2026
74.00
74.00
72.85
73.16
+0.41%
795,537
08/20/2026
73.28
74.11
72.41
72.86
-1.82%
1,163,227
08/19/2026
72.62
74.80
72.56
74.22
+2.96%
1,172,717
08/18/2026
73.07
73.17
71.89
72.08
-1.31%
691,713
08/17/2026
72.18
73.15
71.97
73.04
-0.14%
705,487
08/14/2026
72.93
73.62
72.53
73.14
+0.41%
541,349
08/13/2026
71.67
72.95
71.54
72.85
+1.70%
814,345
08/12/2026
74.02
74.02
71.53
71.63
-2.98%
999,890
08/11/2026
72.20
74.14
72.20
73.83
+1.84%
628,859
08/10/2026
72.33
72.93
71.50
72.50
-0.30%
920,255
08/07/2026
72.65
73.57
72.19
72.72
+0.19%
661,374
08/06/2026
72.88
74.43
72.41
72.58
+0.20%
1,153,285
08/05/2026
73.28
73.28
71.58
72.43
-0.74%
1,100,646
08/04/2026
71.16
73.07
70.14
72.97
+2.67%
1,596,341
08/03/2026
69.78
71.32
69.54
71.08
+2.90%
1,591,813
07/31/2026
69.01
69.61
66.52
69.07
-0.17%
1,803,146
07/30/2026
67.60
70.43
66.64
69.19
+4.15%
2,276,767
07/30/2026
$1.97 Earnings
07/29/2026
67.26
67.60
65.95
66.44
-1.26%
975,801
07/28/2026
67.08
68.68
67.08
67.29
+0.68%
939,960
07/27/2026
67.31
67.86
66.49
66.83
-0.76%
1,351,860
07/24/2026
67.21
68.17
66.91
67.34
+0.41%
1,038,957
07/23/2026
68.14
69.07
66.58
67.07
-2.10%
1,076,267
07/22/2026
68.87
69.61
67.86
68.51
+0.57%
2,371,753
07/21/2026
67.53
68.68
66.57
68.13
+1.34%
1,334,108
07/20/2026
67.40
67.60
66.55
67.23
-0.76%
960,234
07/17/2026
68.34
69.53
67.39
67.74
-0.81%
947,029
07/16/2026
67.27
69.19
66.39
68.29
+1.93%
1,710,111
07/15/2026
66.26
67.84
66.26
67.00
+0.92%
959,624
07/14/2026
67.13
67.67
66.19
66.39
+0.03%
845,401
07/13/2026
67.21
68.13
65.68
66.37
-0.53%
1,124,811
07/10/2026
67.05
67.47
66.48
66.72
+0.54%
861,121
07/09/2026
66.63
67.22
65.85
66.37
+0.46%
968,173
07/08/2026
68.49
68.53
66.04
66.06
-3.91%
1,682,409
07/07/2026
68.05
69.51
67.97
68.75
+1.04%
1,207,636
07/06/2026
67.38
68.16
66.95
68.04
+0.06%
1,060,972
07/02/2026
66.81
68.59
66.77
68.00
+2.64%
1,133,729
07/01/2026
65.37
67.65
65.17
66.25
+0.16%
1,601,234
06/30/2026
66.26
67.02
65.19
66.14
+0.09%
2,273,691
06/29/2026
69.16
69.16
65.67
66.08
-5.36%
1,574,527
06/26/2026
69.14
69.99
68.28
69.82
+0.14%
2,203,485
06/25/2026
69.27
70.34
68.70
69.72
+0.30%
1,010,124
06/24/2026
68.79
70.27
68.63
69.52
+1.32%
1,508,594
06/23/2026
69.54
70.39
68.18
68.61
-3.45%
1,023,887
06/22/2026
71.60
72.09
70.78
71.06
-0.73%
825,326
06/18/2026
71.18
72.00
70.53
71.58
+0.51%
1,543,569
06/17/2026
72.55
74.12
70.85
71.22
-1.58%
1,180,231
06/16/2026
74.20
74.78
71.73
72.36
-2.66%
1,126,777
06/15/2026
74.43
76.16
74.26
74.34
+1.21%
1,561,879
06/15/2026
$0.84 Dividend
06/12/2026
72.59
73.89
71.86
73.45
+2.59%
927,588
06/11/2026
70.70
71.61
69.91
71.59
+2.78%
740,520
06/10/2026
70.83
72.18
69.62
69.66
-2.18%
785,480
06/09/2026
70.50
71.50
69.46
71.21
+1.76%
762,180
06/08/2026
70.09
70.40
69.34
69.98
-0.24%
796,703
06/05/2026
70.70
71.57
69.61
70.15
-0.80%
1,164,342
06/04/2026
73.07
73.23
70.24
70.71
-3.22%
1,251,145
06/03/2026
74.56
75.00
72.91
73.07
-2.40%
965,688
06/02/2026
73.74
75.30
73.73
74.86
+1.56%
926,038
06/01/2026
73.59
74.57
73.03
73.71
-0.50%
1,349,278
05/29/2026
74.51
74.78
73.43
74.08
-0.64%
1,241,543
05/28/2026
73.87
75.00
73.53
74.56
+0.59%
932,423
05/27/2026
72.85
75.07
72.39
74.12
+2.04%
1,160,984
05/26/2026
73.24
73.43
72.10
72.64
+0.36%
885,865
05/22/2026
72.06
73.12
71.55
72.37
+1.27%
1,246,694
05/21/2026
69.19
71.94
67.68
71.47
+3.60%
2,117,772
05/20/2026
66.77
69.07
66.22
68.99
+3.67%
1,816,959
05/19/2026
68.51
68.84
66.48
66.54
-3.93%
1,234,289
05/18/2026
70.02
70.41
68.53
69.27
-0.89%
734,559
05/15/2026
70.67
71.15
69.66
69.89
-1.23%
1,012,063