Eastman Chemical (EMN)
NYSE: EMN
· Real-Time Price · USD
62.71
1.40 (2.28%)
At close: Sep 26, 2025, 3:59 PM
63.20
0.78%
After-hours: Sep 26, 2025, 07:57 PM EDT
EMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.80 | 63.05 | 61.61 | 62.71 | 62.71 | 2.28% | 1,380,060 |
| Sep 25, 2025 | 63.39 | 63.87 | 61.26 | 61.31 | 61.31 | -3.95% | 1,505,365 |
| Sep 24, 2025 | 64.55 | 65.00 | 63.75 | 63.83 | 63.83 | -0.68% | 866,006 |
| Sep 23, 2025 | 64.80 | 65.72 | 64.17 | 64.27 | 64.27 | -0.12% | 1,271,300 |
| Sep 22, 2025 | 64.80 | 65.02 | 63.92 | 64.35 | 64.35 | -1.17% | 1,944,122 |
| Sep 19, 2025 | 66.54 | 66.99 | 64.80 | 65.11 | 65.11 | -2.03% | 3,138,100 |
| Sep 18, 2025 | 66.68 | 67.38 | 65.81 | 66.46 | 66.46 | 0.71% | 1,591,710 |
| Sep 17, 2025 | 66.15 | 68.40 | 65.42 | 65.99 | 65.99 | 0.00% | 1,235,200 |
| Sep 16, 2025 | 65.74 | 66.59 | 65.39 | 65.99 | 65.99 | 1.29% | 1,084,933 |
| Sep 15, 2025 | 66.73 | 66.94 | 64.90 | 65.15 | 65.15 | -2.99% | 1,143,192 |
| Sep 12, 2025 | 67.41 | 67.73 | 66.75 | 67.16 | 66.33 | -1.13% | 1,631,240 |
| Sep 11, 2025 | 65.01 | 68.18 | 65.00 | 67.93 | 67.09 | 4.43% | 1,969,718 |
| Sep 10, 2025 | 66.73 | 67.75 | 64.51 | 65.05 | 64.25 | -3.77% | 2,361,362 |
| Sep 9, 2025 | 68.52 | 69.02 | 66.94 | 67.60 | 66.76 | -1.89% | 1,816,347 |
| Sep 8, 2025 | 69.19 | 69.19 | 66.94 | 68.90 | 68.05 | -0.23% | 1,788,600 |
| Sep 5, 2025 | 69.01 | 70.40 | 68.30 | 69.06 | 68.21 | 0.67% | 1,172,200 |
| Sep 4, 2025 | 67.43 | 68.62 | 66.66 | 68.60 | 67.75 | 1.52% | 787,137 |
| Sep 3, 2025 | 68.80 | 69.61 | 67.44 | 67.57 | 66.73 | -2.66% | 1,205,832 |
| Sep 2, 2025 | 69.26 | 69.70 | 68.41 | 69.42 | 68.56 | -1.31% | 1,358,906 |
| Aug 29, 2025 | 70.43 | 70.63 | 69.48 | 70.34 | 69.47 | 3.17% | 1,777,656 |