EMN | Eastman Chemical | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Eastman Chemical (EMN)

NYSE

$64.42-$1.19 (-1.82%)

Price as of Nov 13, 2026 12:17 PM EST

$7.5B
Market Cap
9.84%
1-Year Change
Specialty Chemicals
Industry

1 Month
+5.65%

Low Price$62.33

High Price$67.93
3 Months
-8.40%

Low Price$62.10

High Price$74.22
1 Year
+9.84%

Low Price$53.69

High Price$78.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	66.35	66.75	65.56	65.61	-1.35%	836,339
11/11/2026	66.38	66.82	65.63	66.51	+1.62%	895,142
11/10/2026	64.84	65.49	64.11	65.45	+0.09%	872,162
11/09/2026	65.19	66.21	65.03	65.39	+1.52%	1,107,945
11/06/2026	65.14	66.14	64.23	64.41	-1.98%	1,072,729
11/05/2026	68.16	68.40	64.87	65.71	-2.81%	1,423,714
11/04/2026	66.95	68.39	65.86	67.61	+3.47%	1,802,897
11/03/2026	66.82	67.09	65.27	65.34	-2.16%	1,403,133
11/02/2026	66.68	67.63	66.45	66.78	+0.38%	1,705,259
10/30/2026	65.22	66.66	65.00	66.53	-2.06%	1,800,714
10/29/2026	67.20	68.17	66.50	67.93	+1.89%	1,727,120
10/29/2026	$1.84 Earnings
10/28/2026	66.34	66.68	65.75	66.67	+0.83%	1,288,313
10/27/2026	65.75	66.60	65.51	66.12	+0.59%	1,258,421
10/26/2026	65.04	66.26	64.85	65.73	+1.23%	1,783,537
10/23/2026	64.68	65.21	63.56	64.93	-0.58%	1,172,939
10/22/2026	62.87	65.55	62.87	65.31	+2.85%	1,991,917
10/21/2026	63.37	63.67	62.53	63.50	0.00%	1,695,722
10/20/2026	62.53	63.71	62.24	63.50	+1.63%	1,465,803
10/19/2026	62.48	62.70	61.94	62.48	+0.24%	1,474,441
10/16/2026	63.17	64.26	62.09	62.33	-2.41%	1,763,601
10/15/2026	63.07	64.51	62.59	63.87	+1.57%	2,305,881
10/14/2026	62.65	63.41	62.24	62.88	-0.19%	1,137,702
10/13/2026	62.10	63.07	61.75	63.00	+1.45%	1,353,220
10/12/2026	62.79	62.96	62.09	62.10	-0.94%	1,234,583
10/09/2026	63.66	63.77	62.55	62.69	-1.68%	982,410
10/08/2026	64.18	64.18	62.76	63.76	+0.81%	1,989,380
10/07/2026	64.03	64.53	62.95	63.25	-1.34%	1,598,268
10/06/2026	65.19	65.74	63.75	64.11	-1.28%	1,406,582
10/05/2026	66.28	66.28	64.27	64.94	+0.11%	1,362,665
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