Eastman Chemical (EMN)

Last Price63.83

Change-0.50 (-0.78%)

NYSE · Last Trade: Jan 1st, 9:17 AM EST

Historical Prices For Eastman Chemical (EMN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	63.96	64.59	63.57	63.83	1,031,858	63.83
12/30/2025	63.57	64.44	63.48	64.33	838,110	64.33
12/29/2025	63.53	64.00	63.03	63.72	940,555	63.72
12/26/2025	62.80	63.59	62.58	63.52	731,767	63.52
12/24/2025	62.49	62.99	62.42	62.86	403,903	62.86
12/23/2025	63.40	63.68	62.26	62.49	1,058,905	62.49
12/22/2025	63.99	64.21	63.01	63.27	1,411,645	63.27
12/19/2025	62.90	63.84	62.86	63.56	2,608,467	63.56
12/18/2025	63.80	64.94	63.71	64.15	1,096,010	64.15
12/17/2025	63.56	65.25	63.40	63.93	1,792,977	63.93
12/16/2025	63.80	64.62	63.40	63.65	2,403,906	63.65
12/15/2025	64.58	64.69	62.98	63.95	1,966,771	63.95
12/12/2025	65.84	66.10	64.75	65.12	2,200,499	64.28
12/11/2025	64.57	65.98	64.50	65.84	2,138,270	64.99
12/10/2025	61.25	65.08	61.09	64.96	2,018,487	64.12
12/09/2025	60.29	61.99	60.20	61.21	2,096,169	60.42
12/08/2025	61.53	61.53	60.20	60.41	1,647,027	59.63
12/05/2025	61.33	62.84	60.81	61.53	1,657,256	60.74
12/04/2025	61.67	61.81	60.28	60.66	1,552,034	59.88
12/03/2025	60.74	62.20	60.35	61.57	1,787,356	60.78
12/02/2025	62.16	62.60	58.80	60.99	2,750,898	60.20
12/01/2025	61.55	63.04	61.52	61.95	1,708,776	61.15
11/28/2025	61.25	62.26	61.25	62.08	520,126	61.28
11/26/2025	60.37	61.73	60.37	61.25	1,467,499	60.46
11/25/2025	59.45	61.27	59.39	60.62	1,815,507	59.84
11/24/2025	59.56	59.56	58.40	58.73	1,596,100	57.97
11/21/2025	56.93	60.09	56.69	59.53	1,588,092	58.76
11/20/2025	58.08	58.10	56.11	56.37	1,639,696	55.64
11/19/2025	57.56	58.00	56.88	57.44	1,205,502	56.70
11/18/2025	57.30	58.06	56.72	57.51	1,572,617	56.77
11/17/2025	60.18	60.26	57.40	57.49	1,970,470	56.75
11/14/2025	61.49	62.03	60.00	60.25	1,950,511	59.47
11/13/2025	61.17	62.98	60.92	62.72	1,602,820	61.91
11/12/2025	61.00	61.68	60.71	60.94	1,201,841	60.15
11/11/2025	61.55	61.91	60.86	60.93	1,549,851	60.14
11/10/2025	61.50	61.77	60.26	61.53	1,903,191	60.74
11/07/2025	59.66	61.45	59.53	61.25	2,281,983	60.46
11/06/2025	61.77	61.77	59.38	59.64	2,492,643	58.87
11/05/2025	60.63	61.92	60.14	61.09	2,783,603	60.30
11/04/2025	58.87	61.55	56.75	60.74	5,374,592	59.96
11/03/2025	59.12	59.50	57.54	57.89	29,974,508	57.14
10/31/2025	59.38	59.90	58.70	59.52	3,580,337	58.75
10/30/2025	60.00	60.48	59.15	59.72	2,385,872	58.95
10/29/2025	62.91	63.26	60.80	61.08	1,970,845	60.29
10/28/2025	63.50	63.99	62.71	63.36	1,998,231	62.54
10/27/2025	63.19	64.17	63.02	63.78	1,919,278	62.96
10/24/2025	63.59	63.65	62.59	62.70	1,259,622	61.89
10/23/2025	62.30	63.93	62.30	63.08	1,875,350	62.27
10/22/2025	61.83	62.23	61.00	61.20	1,111,873	60.41
10/21/2025	61.36	62.56	61.00	62.15	1,481,321	61.35
10/20/2025	61.58	62.50	61.32	61.54	1,360,070	60.75
10/17/2025	60.31	61.43	60.23	61.28	1,236,016	60.49
10/16/2025	61.18	61.42	59.46	60.16	1,424,834	59.38
10/15/2025	60.92	61.48	60.17	60.67	884,437	59.89
10/14/2025	58.85	60.96	58.35	60.54	1,464,297	59.76
10/13/2025	59.74	60.51	59.00	60.06	1,521,052	59.29
10/10/2025	61.42	61.47	57.94	58.20	1,723,981	57.45
10/09/2025	62.78	62.85	60.83	61.04	888,274	60.25
10/08/2025	62.56	62.78	61.77	62.34	981,070	61.54
10/07/2025	63.89	64.22	61.90	62.35	1,347,189	61.55
10/06/2025	64.16	64.56	63.43	63.72	1,366,664	62.90
10/03/2025	64.23	64.94	63.55	64.03	1,452,973	63.20
10/02/2025	62.20	64.49	62.02	64.37	1,648,978	63.54
10/01/2025	62.16	62.88	61.48	61.96	2,020,453	61.16