Eastman Chemical (EMN)
NYSE: EMN
· Real-Time Price · USD
66.40
-0.15 (-0.23%)
At close: Aug 14, 2025, 3:59 PM
66.30
-0.15%
After-hours: Aug 14, 2025, 07:48 PM EDT
EMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.46 | 66.56 | 64.74 | 66.40 | n/a | -0.23% | 1,613,853 |
| Aug 13, 2025 | 63.34 | 66.68 | 63.34 | 66.55 | 66.55 | 4.94% | 2,047,426 |
| Aug 12, 2025 | 61.61 | 64.03 | 61.61 | 63.42 | 63.42 | 3.85% | 2,029,400 |
| Aug 11, 2025 | 61.73 | 62.60 | 60.72 | 61.07 | 61.07 | -0.89% | 1,616,581 |
| Aug 8, 2025 | 61.54 | 62.00 | 61.00 | 61.62 | 61.62 | 0.57% | 1,246,652 |
| Aug 7, 2025 | 61.94 | 62.43 | 60.76 | 61.27 | 61.27 | 0.57% | 1,566,045 |
| Aug 6, 2025 | 61.63 | 62.03 | 60.90 | 60.92 | 60.92 | -0.77% | 1,617,355 |
| Aug 5, 2025 | 61.62 | 62.44 | 60.76 | 61.39 | 61.39 | 1.00% | 2,356,907 |
| Aug 4, 2025 | 59.74 | 61.63 | 59.00 | 60.78 | 60.78 | 3.38% | 4,178,313 |
| Aug 1, 2025 | 63.77 | 63.80 | 56.78 | 58.79 | 58.79 | -19.03% | 7,421,600 |
| Jul 31, 2025 | 72.73 | 73.37 | 72.07 | 72.61 | 72.61 | -1.12% | 4,442,141 |
| Jul 30, 2025 | 75.25 | 75.69 | 73.10 | 73.43 | 73.43 | -3.13% | 1,442,289 |
| Jul 29, 2025 | 76.71 | 76.75 | 75.60 | 75.80 | 75.80 | -1.19% | 955,600 |
| Jul 28, 2025 | 78.00 | 78.53 | 76.53 | 76.71 | 76.71 | -2.04% | 969,286 |
| Jul 25, 2025 | 77.53 | 78.38 | 76.75 | 78.31 | 78.31 | 1.27% | 1,801,015 |
| Jul 24, 2025 | 78.62 | 79.00 | 76.63 | 77.33 | 77.33 | -3.01% | 1,670,923 |
| Jul 23, 2025 | 80.16 | 80.53 | 79.44 | 79.73 | 79.73 | 0.83% | 778,855 |
| Jul 22, 2025 | 77.20 | 79.18 | 77.20 | 79.07 | 79.07 | 2.05% | 1,668,611 |
| Jul 21, 2025 | 78.50 | 78.69 | 77.25 | 77.48 | 77.48 | -0.35% | 1,086,910 |
| Jul 18, 2025 | 78.74 | 78.74 | 77.14 | 77.75 | 77.75 | -0.59% | 910,400 |