EMN
Eastman Chemical (EMN)
NYSE
$70.17-$1.79 (-2.48%)
Price as of Jun 23, 2026 1:18 PM EDT
  • $8.2B
    Market Cap
  • 0.71%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -1.82%
    Low Price$71.34
    High Price$76.67
  • 3 Months
    +11.39%
    Low Price$68.15
    High Price$77.53
  • 1 Year
    +0.71%
    Low Price$56.37
    High Price$81.56
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
72.51
73.01
71.68
71.96
-0.73%
825,326
06/18/2026
72.08
72.92
71.43
72.49
+0.51%
1,543,569
06/17/2026
73.47
75.06
71.75
72.12
-1.58%
1,180,231
06/16/2026
75.14
75.73
72.64
73.28
-2.66%
1,126,777
06/15/2026
75.37
77.13
75.21
75.28
+1.21%
1,561,879
06/15/2026
$0.84 Dividend
06/12/2026
73.51
74.83
72.77
74.38
+2.59%
927,588
06/11/2026
71.60
72.52
70.80
72.50
+2.78%
740,520
06/10/2026
71.73
73.09
70.50
70.54
-2.18%
785,480
06/09/2026
71.39
72.41
70.35
72.12
+1.76%
762,180
06/08/2026
70.98
71.29
70.22
70.87
-0.24%
796,703
06/05/2026
71.60
72.48
70.50
71.04
-0.80%
1,164,342
06/04/2026
73.99
74.16
71.14
71.61
-3.22%
1,251,145
06/03/2026
75.51
75.95
73.84
73.99
-2.40%
965,688
06/02/2026
74.68
76.26
74.67
75.81
+1.56%
926,038
06/01/2026
74.53
75.52
73.95
74.65
-0.50%
1,349,278
05/29/2026
75.46
75.73
74.37
75.02
-0.64%
1,241,543
05/28/2026
74.81
75.95
74.46
75.51
+0.59%
932,423
05/27/2026
73.78
76.02
73.31
75.06
+2.04%
1,160,984
05/26/2026
74.17
74.36
73.02
73.56
+0.36%
885,865
05/22/2026
72.98
74.04
72.46
73.29
+1.27%
1,246,694
05/21/2026
70.07
72.86
68.54
72.37
+3.60%
2,117,772
05/20/2026
67.62
69.94
67.06
69.86
+3.67%
1,816,959
05/19/2026
69.38
69.71
67.32
67.39
-3.93%
1,234,289
05/18/2026
70.91
71.30
69.40
70.15
-0.89%
734,559
05/15/2026
71.57
72.05
70.54
70.78
-1.23%
1,012,063
05/14/2026
73.60
74.07
71.65
71.66
-1.84%
787,647
05/13/2026
73.71
74.07
72.90
73.01
-0.55%
1,044,052
05/12/2026
73.67
73.79
72.00
73.41
-0.54%
719,588
05/11/2026
73.45
74.46
72.21
73.81
+1.34%
758,730
05/08/2026
73.48
73.63
72.36
72.83
-0.05%
859,083
05/07/2026
75.34
76.07
72.70
72.87
-2.71%
1,468,132
05/06/2026
76.81
77.50
74.85
74.89
-2.01%
1,407,150
05/05/2026
76.28
77.38
75.40
76.43
+0.74%
1,028,321
05/04/2026
78.02
78.17
74.51
75.86
-1.04%
1,499,712
05/01/2026
74.43
76.70
73.35
76.66
+6.07%
2,628,167
04/30/2026
69.97
73.04
69.59
72.27
+3.79%
1,980,903
04/30/2026
$1.09 Earnings
04/29/2026
71.34
71.57
69.13
69.63
-1.69%
1,040,335
04/28/2026
71.83
71.83
69.62
70.83
-0.67%
826,784
04/27/2026
72.01
73.05
70.91
71.30
+0.15%
1,291,601
04/24/2026
71.31
72.16
70.47
71.20
+0.11%
1,161,522
04/23/2026
71.76
72.06
69.86
71.12
-0.84%
821,532
04/22/2026
72.43
73.14
71.16
71.72
+0.10%
1,144,241
04/21/2026
72.84
73.29
71.25
71.65
-1.60%
1,006,478
04/20/2026
72.35
73.43
72.35
72.82
-0.19%
803,342
04/17/2026
71.59
73.60
71.32
72.96
+0.59%
1,816,001
04/16/2026
72.18
73.24
71.28
72.53
+0.82%
1,096,619
04/15/2026
72.68
72.77
70.08
71.94
-1.41%
1,540,340
04/14/2026
74.75
74.75
72.34
72.97
-0.30%
1,861,863
04/13/2026
73.40
73.93
72.01
73.18
-0.32%
1,024,345
04/10/2026
72.37
73.94
72.19
73.42
+2.12%
825,119
04/09/2026
73.77
73.77
71.10
71.90
-2.10%
1,557,834
04/08/2026
75.15
75.31
72.27
73.44
-0.38%
1,926,064
04/07/2026
73.47
74.25
72.08
73.72
+1.72%
1,149,620
04/06/2026
73.63
74.46
71.73
72.47
-2.37%
1,059,034
04/02/2026
73.84
75.88
73.15
74.23
-0.98%
1,087,988
04/01/2026
75.68
76.90
74.92
74.96
-0.67%
1,738,285
03/31/2026
72.82
75.55
72.82
75.47
+5.20%
2,041,037
03/30/2026
71.31
73.13
70.86
71.74
+1.90%
2,350,272
03/27/2026
71.14
71.71
70.06
70.40
-1.79%
1,581,491
03/26/2026
69.74
71.77
69.59
71.69
+1.54%
1,293,110
03/25/2026
69.76
70.84
69.25
70.60
+2.07%
994,386
03/24/2026
66.53
69.90
66.36
69.17
+2.85%
1,010,572
03/23/2026
66.24
68.11
65.96
67.25
+4.10%
1,384,231
03/20/2026
68.09
68.40
63.87
64.60
-4.99%
5,098,141
03/19/2026
67.12
68.12
66.43
67.99
-0.22%
2,083,139
03/18/2026
70.21
70.90
68.08
68.14
-3.31%
2,245,071
03/17/2026
69.49
71.38
68.86
70.47
+2.44%
1,397,098
03/16/2026
68.82
70.20
68.73
68.79
+0.46%
1,436,839
03/13/2026
70.67
71.47
68.41
68.48
-0.72%
1,626,969
03/13/2026
$0.84 Dividend
03/12/2026
66.12
69.16
64.84
68.97
+4.24%
3,002,868
03/11/2026
67.56
67.94
65.52
66.17
-2.17%
1,562,358
03/10/2026
68.44
69.23
67.42
67.63
-0.55%
1,596,598
03/09/2026
67.71
69.05
65.46
68.00
-1.04%
2,370,562
03/06/2026
69.23
69.90
67.61
68.72
-2.56%
1,257,347
03/05/2026
71.77
73.61
70.04
70.52
-1.73%
1,526,179
03/04/2026
73.46
73.46
71.45
71.77
-0.96%
1,404,124
03/03/2026
70.99
72.84
69.67
72.46
-1.49%
1,618,633
03/02/2026
72.39
74.26
69.95
73.55
-0.30%
1,732,771
02/27/2026
72.39
74.02
71.85
73.78
+0.39%
1,231,197
02/26/2026
74.28
75.22
72.39
73.49
-0.33%
1,235,353
02/25/2026
75.51
76.28
73.16
73.74
-2.14%
1,257,133
02/24/2026
75.08
76.19
74.65
75.35
+0.72%
1,111,930
02/23/2026
76.23
77.29
74.16
74.81
-3.27%
1,324,718
02/20/2026
75.99
77.96
75.16
77.34
+1.46%
1,375,641
02/19/2026
77.72
78.46
75.49
76.23
-2.79%
1,558,343
02/18/2026
77.90
79.28
77.63
78.42
+1.45%
1,502,478
02/17/2026
78.45
78.51
76.81
77.30
-1.21%
1,155,363
02/13/2026
77.70
79.01
77.54
78.24
+0.34%
1,453,671
02/12/2026
79.37
81.56
77.45
77.98
-1.91%
1,586,917
02/11/2026
78.84
80.98
78.84
79.49
+0.96%
1,530,948
02/10/2026
76.60
79.94
76.56
78.74
+2.82%
2,246,203
02/09/2026
75.51
76.97
74.88
76.58
+1.23%
1,663,782
02/06/2026
74.75
76.30
74.64
75.65
+1.77%
1,305,044
02/05/2026
76.30
76.69
73.36
74.34
-3.07%
1,897,335
02/04/2026
74.94
77.49
74.47
76.69
+3.41%
3,302,832
02/03/2026
70.35
74.36
69.53
74.16
+6.18%
3,762,614
02/02/2026
67.41
70.60
66.82
69.84
+3.12%
2,253,085