Education
About Us
Working with TipRanks
Follow Us
Eastman Chemical (EMN)
NYSE:EMN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
70.47
72.38
67.82
69.32
69.32
+0.48%
3,977,724
2.48
Jan 29, 2026
69.72
70.70
67.51
68.99
68.99
-0.06%
2,278,188
1.11
Jan 28, 2026
69.71
70.00
68.14
69.03
69.03
+0.16%
2,323,534
1.13
Jan 27, 2026
68.88
69.55
68.30
68.92
68.92
+0.04%
1,697,875
0.82
Jan 26, 2026
69.28
69.28
68.33
68.89
68.89
+0.26%
1,442,616
0.69
Jan 23, 2026
68.33
69.31
68.15
68.71
68.71
-0.35%
1,060,390
0.51
Jan 22, 2026
68.62
69.67
68.17
68.95
68.95
+0.95%
1,390,421
0.66
Jan 21, 2026
67.22
68.47
66.50
68.30
68.30
+3.19%
1,639,909
0.78
Jan 20, 2026
67.20
67.38
65.37
66.19
66.19
-3.61%
1,986,699
0.95
Jan 19, 2026
69.01
69.20
68.07
68.67
68.67
0.00%
0
0.00
Jan 16, 2026
69.01
69.20
68.07
68.67
68.67
-2.22%
1,284,844
0.61
Jan 15, 2026
69.88
70.40
68.65
70.23
70.23
+1.36%
1,230,440
0.58
Jan 14, 2026
68.50
69.83
67.98
69.29
69.29
+1.79%
1,587,320
0.75
Jan 13, 2026
68.46
69.16
67.32
68.07
68.07
-0.48%
1,044,999
0.49
Jan 12, 2026
68.34
69.12
67.32
68.40
68.40
-0.52%
1,280,145
0.60
Jan 09, 2026
68.61
68.94
67.55
68.76
68.76
-0.03%
1,365,420
0.64
Jan 08, 2026
65.51
70.31
65.51
68.78
68.78
+3.82%
2,318,161
1.10
Jan 07, 2026
68.17
68.50
65.83
66.25
66.25
-3.03%
1,925,824
0.92
Jan 06, 2026
64.52
68.38
64.47
68.32
68.32
+5.51%
2,609,694
1.26
Jan 05, 2026
64.08
65.75
64.08
64.75
64.75
+0.64%
1,467,856
0.71
Jan 02, 2026
64.21
64.55
63.31
64.34
64.34
+0.80%
809,368
0.39
Jan 01, 2026
63.96
64.59
63.57
63.83
63.83
0.00%
0
0.00
Dec 31, 2025
63.96
64.59
63.57
63.83
63.83
-0.78%
1,032,158
0.49
Dec 30, 2025
63.57
64.44
63.48
64.33
64.33
+0.96%
838,113
0.40
Dec 29, 2025
63.53
64.00
63.03
63.72
63.72
+0.31%
940,555
0.44
Dec 26, 2025
62.80
63.59
62.58
63.52
63.52
+1.05%
731,767
0.34
Dec 25, 2025
62.49
62.99
62.42
62.86
62.86
0.00%
0
0.00
Dec 24, 2025
62.49
62.99
62.42
62.86
62.86
+0.59%
403,903
0.18
Dec 23, 2025
63.40
63.68
62.26
62.49
62.49
-1.23%
1,059,013
0.48
Dec 22, 2025
63.99
64.21
63.01
63.27
63.27
-0.46%
1,411,647
0.65
Dec 19, 2025
62.90
63.84
62.86
63.56
63.56
-0.92%
2,608,467
1.21
Dec 18, 2025
63.80
64.94
63.71
64.15
64.15
+0.34%
1,108,174
0.51
Dec 17, 2025
63.56
65.25
63.40
63.93
63.93
+0.44%
1,793,036
0.82
Dec 16, 2025
63.80
64.62
63.40
63.65
63.65
-0.47%
2,403,906
1.10
Dec 15, 2025
64.58
64.69
62.98
63.95
63.95
-0.51%
1,966,771
0.91
Dec 12, 2025
65.84
66.10
64.75
65.12
64.28
-1.09%
2,200,499
1.02
Dec 11, 2025
64.57
65.98
64.50
65.84
64.99
+1.35%
2,138,316
1.00
Dec 10, 2025
61.25
65.08
61.09
64.96
64.12
+6.13%
2,018,540
0.95
Dec 09, 2025
60.29
61.99
60.20
61.21
60.42
+1.32%
2,096,172
0.98
Dec 08, 2025
61.53
61.53
60.20
60.41
59.63
-1.82%
1,708,290
0.80
Dec 05, 2025
61.33
62.84
60.81
61.53
60.74
+1.43%
1,657,256
0.77
Dec 04, 2025
61.67
61.81
60.29
60.66
59.88
-1.48%
1,552,034
0.72
Dec 03, 2025
60.74
62.20
60.35
61.57
60.78
+0.95%
1,797,476
0.84
Dec 02, 2025
62.16
62.60
58.80
60.99
60.20
-1.55%
2,750,898
1.31
Dec 01, 2025
61.55
63.04
61.52
61.95
61.15
-0.21%
1,692,453
0.81
Nov 28, 2025
61.25
62.26
61.25
62.08
61.28
+1.36%
520,125
0.25
Nov 27, 2025
60.37
61.74
60.37
61.25
60.46
0.00%
0
0.00
Nov 26, 2025
60.37
61.74
60.37
61.25
60.46
+1.04%
1,467,499
0.69
Nov 25, 2025
59.45
61.27
59.39
60.62
59.84
+3.22%
1,815,538
0.86
Nov 24, 2025
59.56
59.56
58.40
58.73
57.97
-1.34%
1,597,321
0.76
Rows: