Eastman Chemical (EMN)
NYSE: EMN
· Real-Time Price · USD
69.06
0.46 (0.67%)
At close: Sep 05, 2025, 3:59 PM
69.21
0.22%
After-hours: Sep 05, 2025, 05:51 PM EDT
EMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 67.43 | 68.62 | 66.66 | 68.60 | 68.60 | 1.52% | 786,861 |
| Sep 3, 2025 | 68.80 | 69.61 | 67.44 | 67.57 | 67.57 | -2.66% | 1,205,832 |
| Sep 2, 2025 | 69.26 | 69.70 | 68.41 | 69.42 | 69.42 | -1.31% | 1,358,906 |
| Aug 29, 2025 | 70.43 | 70.63 | 69.48 | 70.34 | 70.34 | 3.17% | 1,777,656 |
| Aug 28, 2025 | 69.09 | 69.25 | 67.39 | 68.18 | 68.18 | -0.94% | 1,269,319 |
| Aug 27, 2025 | 67.89 | 69.41 | 67.80 | 68.83 | 68.83 | 0.79% | 1,028,891 |
| Aug 26, 2025 | 68.31 | 68.57 | 67.92 | 68.29 | 68.29 | -0.25% | 1,252,700 |
| Aug 25, 2025 | 69.05 | 69.39 | 68.01 | 68.46 | 68.46 | -1.41% | 1,105,200 |
| Aug 22, 2025 | 66.61 | 69.82 | 66.36 | 69.44 | 69.44 | 5.20% | 1,397,589 |
| Aug 21, 2025 | 66.10 | 66.73 | 65.63 | 66.01 | 66.01 | -0.92% | 931,338 |
| Aug 20, 2025 | 66.55 | 67.40 | 66.18 | 66.62 | 66.62 | -0.13% | 990,773 |
| Aug 19, 2025 | 66.05 | 67.35 | 66.00 | 66.71 | 66.71 | 1.44% | 1,090,961 |
| Aug 18, 2025 | 65.41 | 66.15 | 65.26 | 65.76 | 65.76 | 0.31% | 1,200,419 |
| Aug 15, 2025 | 66.80 | 67.40 | 65.35 | 65.56 | 65.56 | -1.27% | 1,414,320 |
| Aug 14, 2025 | 65.46 | 66.56 | 64.74 | 66.40 | 66.40 | -0.23% | 1,613,900 |
| 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 |