Eastman Chemical(EMN)
$65.45+0.06 (+1.61%)
EMN
Eastman Chemical historical prices
$65.45
At close:+0.06 (+1.61%)
Want to see EMN full AI Analyst Report?
Eastman Chemical (EMN) Historical Prices
909 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 64.84 | 65.49 | 64.11 | 65.45 | 65.45 | +1.61% | 872,162 | 0.71 |
| Nov 09, 2026 | 65.19 | 66.21 | 65.03 | 65.39 | 65.39 | +1.52% | 1,107,945 | 0.91 |
| Nov 06, 2026 | 65.14 | 66.14 | 64.23 | 64.41 | 64.41 | -1.98% | 1,072,684 | 0.88 |
| Nov 05, 2026 | 68.16 | 68.40 | 64.87 | 65.71 | 65.71 | -2.81% | 1,423,710 | 1.18 |
| Nov 04, 2026 | 66.95 | 68.39 | 65.86 | 67.61 | 67.61 | +3.47% | 1,802,897 | 1.52 |
| Nov 03, 2026 | 66.82 | 67.09 | 65.27 | 65.34 | 65.34 | -2.16% | 1,403,133 | 1.18 |
| Nov 02, 2026 | 66.68 | 67.63 | 66.45 | 66.78 | 66.78 | +0.38% | 1,705,188 | 1.45 |
| Oct 30, 2026 | 65.22 | 66.66 | 65.00 | 66.53 | 66.53 | -2.06% | 1,800,691 | 1.54 |
| Oct 29, 2026 | 67.20 | 68.17 | 66.50 | 67.93 | 67.93 | +1.89% | 1,720,760 | 1.47 |
| Oct 28, 2026 | 66.34 | 66.68 | 65.75 | 66.67 | 66.67 | +0.83% | 1,288,310 | 1.09 |
| Oct 27, 2026 | 65.75 | 66.60 | 65.51 | 66.12 | 66.12 | +0.59% | 1,258,419 | 1.05 |
| Oct 26, 2026 | 65.04 | 66.26 | 64.85 | 65.73 | 65.73 | +1.23% | 1,524,383 | 1.29 |
| Oct 23, 2026 | 64.68 | 65.21 | 63.56 | 64.93 | 64.93 | -0.58% | 1,172,936 | 0.99 |
| Oct 22, 2026 | 62.87 | 65.55 | 62.87 | 65.31 | 65.31 | +2.85% | 1,991,860 | 1.70 |
| Oct 21, 2026 | 63.37 | 63.67 | 62.53 | 63.50 | 63.50 | +0.00% | 1,695,722 | 1.46 |
| Oct 20, 2026 | 62.53 | 63.71 | 62.24 | 63.50 | 63.50 | +1.63% | 1,465,803 | 1.27 |
| Oct 19, 2026 | 62.48 | 62.70 | 61.94 | 62.48 | 62.48 | +0.24% | 1,474,435 | 1.26 |
| Oct 16, 2026 | 63.17 | 64.26 | 62.09 | 62.33 | 62.33 | -2.41% | 1,763,580 | 1.52 |
| Oct 15, 2026 | 63.07 | 64.51 | 62.59 | 63.87 | 63.87 | +1.57% | 2,305,881 | 2.02 |
| Oct 14, 2026 | 62.65 | 63.41 | 62.24 | 62.88 | 62.88 | -0.19% | 1,137,702 | 1.00 |
| Oct 13, 2026 | 62.10 | 63.07 | 61.75 | 63.00 | 63.00 | +1.45% | 1,353,220 | 1.18 |
| Oct 12, 2026 | 62.79 | 62.96 | 62.09 | 62.10 | 62.10 | -0.94% | 1,234,583 | 1.08 |
| Oct 09, 2026 | 63.66 | 63.77 | 62.55 | 62.69 | 62.69 | -1.68% | 982,410 | 0.86 |
| Oct 08, 2026 | 64.18 | 64.18 | 62.76 | 63.76 | 63.76 | +0.81% | 1,989,380 | 1.77 |
| Oct 07, 2026 | 64.03 | 64.53 | 62.95 | 63.25 | 63.25 | -1.34% | 1,598,274 | 1.44 |
| Oct 06, 2026 | 65.19 | 65.74 | 63.75 | 64.11 | 64.11 | -1.28% | 1,406,582 | 1.27 |
| Oct 05, 2026 | 66.28 | 66.28 | 64.27 | 64.94 | 64.94 | +0.11% | 1,362,659 | 1.23 |
| Oct 02, 2026 | 64.63 | 65.72 | 64.20 | 64.87 | 64.87 | +1.28% | 1,159,254 | 1.04 |
| Oct 01, 2026 | 64.94 | 65.29 | 62.13 | 64.05 | 64.05 | -1.22% | 1,845,777 | 1.68 |
| Sep 30, 2026 | 65.67 | 65.82 | 64.68 | 64.84 | 64.84 | -1.38% | 1,392,008 | 1.29 |
| Sep 29, 2026 | 66.20 | 66.27 | 65.40 | 65.75 | 65.75 | -1.08% | 1,252,456 | 1.17 |
| Sep 28, 2026 | 66.24 | 66.97 | 65.45 | 66.47 | 66.47 | -0.75% | 1,272,761 | 1.18 |
| Sep 25, 2026 | 66.44 | 66.99 | 66.22 | 66.97 | 66.97 | +1.18% | 993,546 | 0.90 |
| Sep 24, 2026 | 66.63 | 66.93 | 65.35 | 66.19 | 66.19 | -0.91% | 1,497,381 | 1.36 |
| Sep 23, 2026 | 66.76 | 67.59 | 66.50 | 66.80 | 66.80 | -0.40% | 798,162 | 0.71 |
| Sep 22, 2026 | 65.94 | 67.62 | 65.82 | 67.07 | 67.07 | +3.04% | 1,104,980 | 0.98 |
| Sep 21, 2026 | 66.17 | 66.17 | 65.01 | 65.09 | 65.09 | -0.91% | 1,103,594 | 0.98 |
| Sep 18, 2026 | 65.59 | 65.94 | 64.92 | 65.69 | 65.69 | -0.83% | 2,035,533 | 1.83 |
| Sep 17, 2026 | 65.90 | 66.83 | 65.69 | 66.24 | 66.24 | +1.80% | 1,158,495 | 1.05 |
| Sep 16, 2026 | 66.09 | 66.34 | 64.42 | 65.07 | 65.07 | -1.23% | 1,190,513 | 1.09 |
| Sep 15, 2026 | 66.40 | 66.57 | 65.12 | 65.88 | 65.88 | -0.42% | 1,751,299 | 1.61 |
| Sep 14, 2026 | 67.50 | 67.86 | 66.85 | 67.00 | 66.16 | -1.63% | 1,007,559 | 0.93 |
| Sep 11, 2026 | 68.76 | 69.12 | 67.62 | 68.11 | 67.26 | -0.39% | 1,518,221 | 1.40 |
| Sep 10, 2026 | 68.11 | 68.45 | 67.47 | 68.38 | 67.52 | +0.06% | 1,145,281 | 1.05 |
| Sep 09, 2026 | 70.46 | 70.99 | 68.30 | 68.34 | 67.48 | -2.91% | 1,126,524 | 1.04 |
| Sep 08, 2026 | 71.10 | 71.49 | 69.81 | 70.39 | 69.51 | -1.12% | 868,860 | 0.80 |
| Sep 07, 2026 | 71.73 | 71.73 | 70.16 | 71.19 | 70.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 71.73 | 71.73 | 70.16 | 71.19 | 70.30 | +0.59% | 627,317 | 0.57 |
| Sep 03, 2026 | 72.96 | 72.96 | 70.35 | 70.77 | 69.88 | -1.93% | 633,819 | 0.58 |
| Sep 02, 2026 | 70.48 | 72.82 | 70.48 | 72.16 | 71.26 | +2.88% | 968,485 | 0.88 |
