Education
About Us
Working with TipRanks
Follow Us
Eastman Chemical Company (EMN)
:EMN
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
77.94
78.56
77.37
78.21
78.21
+0.85%
799,855
0.44
Jul 16, 2025
77.01
77.78
76.22
77.55
77.55
+0.54%
1,032,983
0.57
Jul 15, 2025
79.52
79.55
77.09
77.13
77.13
-2.29%
1,150,918
0.63
Jul 14, 2025
79.65
79.91
78.31
78.94
78.94
-1.64%
850,102
0.46
Jul 11, 2025
80.26
80.68
79.63
80.26
80.26
-1.59%
818,514
0.44
Jul 10, 2025
80.49
82.38
79.96
81.56
81.56
+1.59%
1,469,134
0.77
Jul 09, 2025
81.01
81.94
79.54
80.28
80.28
-0.19%
1,185,450
0.61
Jul 08, 2025
78.69
81.44
78.37
80.43
80.43
+2.77%
1,713,837
0.88
Jul 07, 2025
79.00
79.74
77.57
78.26
78.26
-1.65%
1,378,293
0.71
Jul 03, 2025
79.64
80.25
79.25
79.57
79.57
-0.44%
798,044
0.41
Jul 02, 2025
79.11
79.95
77.95
79.92
79.92
+2.20%
2,439,969
1.27
Jul 01, 2025
74.63
79.28
74.47
78.20
78.20
+4.74%
3,271,664
1.72
Jun 30, 2025
75.61
76.13
74.58
74.66
74.66
-2.03%
4,142,418
2.25
Jun 27, 2025
76.59
78.37
75.21
76.21
76.21
+0.08%
4,120,692
2.29
Jun 26, 2025
76.70
77.04
75.99
76.15
76.15
+0.37%
1,481,726
0.83
Jun 25, 2025
76.18
76.35
75.59
75.87
75.87
-0.77%
1,274,445
0.71
Jun 24, 2025
75.72
77.34
75.61
76.46
76.46
+1.93%
1,679,570
0.94
Jun 23, 2025
73.65
75.15
72.97
75.01
75.01
+1.02%
1,658,999
0.92
Jun 20, 2025
75.07
75.13
73.75
74.25
74.25
-0.62%
3,269,508
1.86
Jun 18, 2025
75.00
75.88
74.53
74.71
74.71
-0.61%
1,364,164
0.78
Jun 17, 2025
76.49
76.72
75.15
75.17
75.17
-2.43%
1,439,825
0.82
Jun 16, 2025
77.48
77.65
76.05
77.04
77.04
+1.12%
1,596,953
0.92
Jun 13, 2025
77.04
78.45
76.01
76.19
76.19
-2.47%
1,688,136
0.98
Jun 12, 2025
79.21
79.69
78.51
78.95
78.12
-0.31%
1,460,456
0.85
Jun 11, 2025
81.57
81.79
79.78
80.04
79.20
-0.47%
1,327,911
0.77
Jun 10, 2025
80.42
81.72
80.14
81.27
80.42
+2.73%
1,417,645
0.83
Jun 09, 2025
80.01
80.96
78.76
79.95
79.11
+2.50%
1,606,943
0.94
Jun 06, 2025
79.29
79.65
78.17
78.83
78.00
+1.70%
1,941,867
1.15
Jun 05, 2025
81.21
81.57
77.98
78.34
77.52
-2.05%
2,529,703
1.52
Jun 04, 2025
80.51
81.06
80.12
80.83
79.98
+1.53%
1,590,193
0.96
Jun 03, 2025
78.67
81.19
77.42
80.46
79.61
+3.44%
2,261,151
1.38
Jun 02, 2025
78.30
78.88
77.20
78.61
77.78
+1.37%
3,095,910
1.93
May 30, 2025
81.00
81.35
77.67
78.37
77.55
-2.82%
9,704,164
6.64
May 29, 2025
81.81
81.88
80.61
81.50
80.64
+1.72%
1,406,801
0.97
May 28, 2025
82.66
82.78
80.71
80.97
80.12
-0.78%
1,838,858
1.28
May 27, 2025
81.76
82.83
81.16
82.47
81.60
+3.48%
1,872,571
1.32
May 23, 2025
80.04
80.79
79.54
80.54
79.69
+0.04%
1,056,467
0.75
May 22, 2025
81.24
81.87
80.40
81.36
80.50
+0.91%
1,200,938
0.85
May 21, 2025
81.39
82.39
80.55
81.48
80.62
>-0.01%
1,255,405
0.90
May 20, 2025
82.41
82.71
81.88
82.35
81.48
+1.30%
1,021,828
0.73
May 19, 2025
80.88
82.20
80.57
82.16
81.30
+0.55%
1,412,323
1.01
May 16, 2025
81.03
82.60
80.53
82.58
81.71
+2.72%
1,162,698
0.84
May 15, 2025
79.96
81.42
79.56
81.25
80.40
+1.61%
1,582,611
1.15
May 14, 2025
81.64
82.06
80.13
80.81
79.96
-0.87%
1,576,032
1.15
May 13, 2025
82.69
83.61
82.26
82.39
81.52
+0.60%
2,018,720
1.49
May 12, 2025
81.70
84.18
81.11
82.77
81.90
+7.94%
1,887,064
1.41
May 09, 2025
77.90
78.66
77.25
77.50
76.68
+1.13%
1,198,112
0.90
May 08, 2025
76.35
78.56
75.87
77.45
76.64
+3.99%
1,556,812
1.18
May 07, 2025
75.91
76.22
74.86
75.27
74.48
-0.03%
1,561,458
1.18
May 06, 2025
75.79
77.01
75.76
76.09
75.29
+0.89%
966,978
0.73
Rows: