Eastman Chemical Company (EMN)
NYSE:EMN
Want to see EMN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
73.80
74.88
73.28
74.12
74.12
+1.27%
1,246,694
0.86
May 21, 2026
70.86
73.68
69.31
73.19
73.19
+3.60%
2,117,773
1.47
May 20, 2026
68.38
70.73
67.82
70.65
70.65
+3.67%
1,816,959
1.27
May 19, 2026
70.16
70.50
68.08
68.15
68.15
-3.93%
1,234,289
0.86
May 18, 2026
71.71
72.11
70.18
70.94
70.94
-0.89%
734,561
0.51
May 15, 2026
72.38
72.87
71.34
71.58
71.58
-1.23%
1,012,063
0.70
May 14, 2026
74.43
74.91
72.46
72.47
72.47
-1.84%
787,647
0.55
May 13, 2026
74.54
74.91
73.72
73.83
73.83
-0.55%
1,044,052
0.72
May 12, 2026
74.50
74.62
72.81
74.24
74.24
-0.54%
719,588
0.49
May 11, 2026
74.28
75.30
73.02
74.64
74.64
+1.34%
758,729
0.52
May 08, 2026
74.31
74.46
73.18
73.65
73.65
-0.05%
859,083
0.58
May 07, 2026
76.19
76.93
73.52
73.69
73.69
-2.71%
1,468,132
0.98
May 06, 2026
77.68
78.38
75.70
75.74
75.74
-2.01%
1,407,150
0.94
May 05, 2026
77.14
78.25
76.25
77.29
77.29
+0.74%
1,028,321
0.68
May 04, 2026
78.90
79.05
75.35
76.72
76.72
-1.04%
1,499,712
0.98
May 01, 2026
75.27
77.57
74.18
77.53
77.53
+6.07%
2,628,167
1.69
Apr 30, 2026
70.76
73.86
70.38
73.09
73.09
+3.79%
1,980,903
1.27
Apr 29, 2026
72.15
72.38
69.91
70.42
70.42
-1.69%
1,040,334
0.65
Apr 28, 2026
72.64
72.64
70.41
71.63
71.63
-0.67%
826,784
0.51
Apr 27, 2026
72.82
73.88
71.71
72.11
72.11
+0.15%
1,291,601
0.79
Apr 24, 2026
72.12
72.97
71.27
72.00
72.00
+0.11%
1,161,522
0.70
Apr 23, 2026
72.57
72.87
70.65
71.92
71.92
-0.84%
821,532
0.49
Apr 22, 2026
73.25
73.97
71.96
72.53
72.53
+0.10%
1,144,241
0.69
Apr 21, 2026
73.66
74.12
72.06
72.46
72.46
-1.60%
1,006,704
0.60
Apr 20, 2026
73.17
74.26
73.17
73.64
73.64
-0.19%
803,353
0.48
Apr 17, 2026
72.40
74.43
72.13
73.78
73.78
+0.59%
1,816,001
1.08
Apr 16, 2026
73.00
74.07
72.09
73.35
73.35
+0.82%
1,096,619
0.66
Apr 15, 2026
73.50
73.60
70.88
72.75
72.75
-1.41%
1,540,340
0.93
Apr 14, 2026
75.59
75.59
73.16
73.79
73.79
-0.30%
1,861,863
1.13
Apr 13, 2026
74.23
74.77
72.82
74.01
74.01
-0.32%
1,024,345
0.62
Apr 10, 2026
73.19
74.78
73.01
74.25
74.25
+2.12%
825,119
0.50
Apr 09, 2026
74.60
74.60
71.90
72.71
72.71
-2.10%
1,557,834
0.94
Apr 08, 2026
76.00
76.16
73.09
74.27
74.27
-0.38%
1,926,057
1.17
Apr 07, 2026
74.30
75.09
72.89
74.55
74.55
+1.72%
1,149,620
0.69
Apr 06, 2026
74.46
75.30
72.54
73.29
73.29
-2.37%
1,059,034
0.63
Apr 03, 2026
74.67
76.74
73.98
75.07
75.07
0.00%
0
0.00
Apr 02, 2026
74.67
76.74
73.98
75.07
75.07
-0.98%
1,087,988
0.63
Apr 01, 2026
76.53
77.77
75.77
75.81
75.81
-0.67%
1,738,285
1.01
Mar 31, 2026
73.64
76.40
73.64
76.32
76.32
+5.20%
2,041,037
1.21
Mar 30, 2026
72.12
73.96
71.66
72.55
72.55
+1.90%
2,350,272
1.41
Mar 27, 2026
71.94
72.52
70.85
71.20
71.20
-1.79%
1,581,473
0.96
Mar 26, 2026
70.53
72.59
70.38
72.50
72.50
+1.54%
1,293,056
0.79
Mar 25, 2026
70.55
71.64
70.03
71.40
71.40
+2.07%
994,178
0.61
Mar 24, 2026
67.28
70.69
67.11
69.95
69.95
+2.85%
1,010,571
0.62
Mar 23, 2026
66.99
68.88
66.70
68.01
68.01
+4.10%
1,384,137
0.86
Mar 20, 2026
68.86
69.17
64.59
65.33
65.33
-4.99%
5,098,210
3.30
Mar 19, 2026
67.88
68.89
67.18
68.76
68.76
-0.22%
2,075,865
1.35
Mar 18, 2026
71.00
71.70
68.85
68.91
68.91
-3.31%
2,245,065
1.46
Mar 17, 2026
70.27
72.19
69.64
71.27
71.27
+2.44%
1,397,094
0.91
Mar 16, 2026
69.60
70.99
69.51
69.57
69.57
+0.46%
1,436,546
0.93
Rows: