Education
About Us
Working with TipRanks
Follow Us
Eastman Chemical (EMN)
NYSE:EMN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 12, 2025
79.21
79.69
78.51
78.95
78.95
-1.36%
1,460,456
0.85
Jun 11, 2025
81.57
81.79
79.78
80.04
80.04
-1.51%
1,327,911
0.77
Jun 10, 2025
80.42
81.72
80.14
81.27
81.27
+1.65%
1,417,645
0.83
Jun 09, 2025
80.01
80.96
78.76
79.95
79.95
+1.42%
1,606,943
0.94
Jun 06, 2025
79.29
79.65
78.17
78.83
78.83
+0.63%
1,941,867
1.15
Jun 05, 2025
81.21
81.57
77.98
78.34
78.34
-3.08%
2,529,703
1.52
Jun 04, 2025
80.51
81.06
80.12
80.83
80.83
+0.46%
1,590,193
0.96
Jun 03, 2025
78.67
81.19
77.42
80.46
80.46
+2.35%
2,261,151
1.38
Jun 02, 2025
78.30
78.88
77.20
78.61
78.61
+0.31%
3,095,910
1.93
May 30, 2025
81.00
81.35
77.67
78.37
78.37
-3.84%
9,704,164
6.64
May 29, 2025
81.81
81.88
80.61
81.50
81.50
+0.65%
1,406,801
0.97
May 28, 2025
82.66
82.78
80.71
80.97
80.97
-1.82%
1,838,858
1.28
May 27, 2025
81.76
82.83
81.16
82.47
82.47
+2.40%
1,872,571
1.32
May 23, 2025
80.04
80.79
79.54
80.54
80.54
-1.01%
1,056,467
0.75
May 22, 2025
81.24
81.87
80.40
81.36
81.36
-0.15%
1,200,938
0.85
May 21, 2025
81.39
82.39
80.55
81.48
81.48
-1.06%
1,255,405
0.90
May 20, 2025
82.41
82.71
81.88
82.35
82.35
+0.23%
1,021,828
0.73
May 19, 2025
80.88
82.20
80.57
82.16
82.16
-0.51%
1,412,323
1.01
May 16, 2025
81.03
82.60
80.53
82.58
82.58
+1.64%
1,162,698
0.84
May 15, 2025
79.96
81.42
79.56
81.25
81.25
+0.54%
1,582,611
1.15
May 14, 2025
81.64
82.06
80.13
80.81
80.81
-1.92%
1,576,032
1.15
May 13, 2025
82.69
83.61
82.26
82.39
82.39
-0.46%
2,018,720
1.49
May 12, 2025
81.70
84.18
81.11
82.77
82.77
+6.80%
1,887,064
1.41
May 09, 2025
77.90
78.66
77.25
77.50
77.50
+0.06%
1,198,112
0.90
May 08, 2025
76.35
78.56
75.87
77.45
77.45
+2.90%
1,556,812
1.18
May 07, 2025
75.91
76.22
74.86
75.27
75.27
-1.08%
1,561,458
1.18
May 06, 2025
75.79
77.01
75.76
76.09
76.09
-0.17%
966,978
0.73
May 05, 2025
77.18
77.95
76.11
76.22
76.22
-2.18%
1,187,467
0.88
May 02, 2025
77.73
78.59
76.65
77.92
77.92
+2.23%
1,546,233
1.13
May 01, 2025
77.10
77.62
76.14
76.22
76.22
-1.01%
1,341,731
0.98
Apr 30, 2025
75.05
77.21
74.82
77.00
77.00
+1.00%
1,488,444
1.10
Apr 29, 2025
75.28
76.72
74.87
76.24
76.24
+0.70%
1,643,697
1.23
Apr 28, 2025
75.62
77.11
74.80
75.71
75.71
-0.17%
1,800,572
1.35
Apr 25, 2025
77.14
78.47
75.33
75.84
75.84
-6.16%
2,158,788
1.64
Apr 24, 2025
79.08
81.10
78.46
80.82
80.82
+2.51%
1,806,578
1.39
Apr 23, 2025
81.77
82.99
78.30
78.84
78.84
-0.57%
1,510,501
1.17
Apr 22, 2025
78.11
79.38
77.71
79.29
79.29
+3.05%
1,861,643
1.46
Apr 21, 2025
76.16
77.06
75.46
76.94
76.94
+0.23%
1,199,541
0.94
Apr 17, 2025
77.18
78.10
76.49
76.76
76.76
-0.04%
1,629,781
1.29
Apr 16, 2025
77.85
78.81
75.95
76.79
76.79
-1.15%
940,084
0.74
Apr 15, 2025
79.00
79.33
76.88
77.68
77.68
-2.13%
2,168,838
1.74
Apr 14, 2025
80.36
80.48
78.36
79.37
79.37
+1.30%
1,191,657
0.95
Apr 11, 2025
76.15
78.82
74.63
78.35
78.35
+3.04%
2,057,201
1.67
Apr 10, 2025
78.98
79.53
73.37
76.04
76.04
-6.68%
2,127,012
1.75
Apr 09, 2025
71.60
82.02
71.31
81.48
81.48
+12.08%
3,161,346
2.67
Apr 08, 2025
76.29
76.61
70.90
72.70
72.70
-1.29%
3,853,084
3.39
Apr 07, 2025
73.34
78.28
70.91
73.65
73.65
-2.49%
2,327,440
2.08
Apr 04, 2025
77.93
78.29
73.78
75.53
75.53
-5.56%
2,507,638
2.28
Apr 03, 2025
85.61
85.61
79.82
79.98
79.98
-9.41%
1,555,412
1.43
Apr 02, 2025
87.19
88.73
86.78
88.29
88.29
+0.24%
758,689
0.69
Rows: