Eastman Chemical Company (EMN) Historical Stock Data
77.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMN is down -0.11% a day on average. There have been 15 days where Eastman Chemical Company closed green and 15 days where EMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 77.90 | 77.50 | ↓$0.40 (-0.51%) | 77.25 | 78.66 | 1.20M |
| 2025-05-08 | 76.35 | 77.45 | ↑$1.10 (1.44%) | 75.89 | 78.56 | 1.33M |
| 2025-05-07 | 75.91 | 75.27 | ↓$0.64 (-0.84%) | 74.89 | 76.22 | 1.37M |
| 2025-05-06 | 75.79 | 76.09 | ↑$0.30 (0.40%) | 75.76 | 77.01 | 0.97M |
| 2025-05-05 | 77.18 | 76.22 | ↓$0.96 (-1.24%) | 76.11 | 77.95 | 1.15M |
| 2025-05-02 | 77.73 | 77.92 | ↑$0.19 (0.24%) | 76.65 | 78.59 | 1.49M |
| 2025-05-01 | 77.10 | 76.22 | ↓$0.88 (-1.14%) | 76.14 | 77.62 | 1.29M |
| 2025-04-30 | 75.05 | 77.00 | ↑$1.95 (2.60%) | 74.82 | 77.21 | 1.49M |
| 2025-04-29 | 75.28 | 76.24 | ↑$0.96 (1.28%) | 74.87 | 76.72 | 1.64M |
| 2025-04-28 | 75.62 | 75.71 | ↑$0.09 (0.12%) | 74.80 | 77.11 | 1.80M |
| 2025-04-25 | 77.14 | 75.84 | ↓$1.30 (-1.68%) | 75.33 | 78.47 | 2.16M |
| 2025-04-24 | 79.08 | 80.82 | ↑$1.74 (2.20%) | 78.46 | 81.09 | 1.75M |
| 2025-04-23 | 81.77 | 78.84 | ↓$2.93 (-3.58%) | 78.32 | 82.99 | 1.51M |
| 2025-04-22 | 78.11 | 79.29 | ↑$1.18 (1.51%) | 77.71 | 79.38 | 1.86M |
| 2025-04-21 | 76.16 | 76.94 | ↑$0.78 (1.02%) | 75.46 | 77.06 | 0.94M |
| 2025-04-17 | 77.18 | 76.76 | ↓$0.42 (-0.54%) | 76.49 | 78.10 | 1.63M |
| 2025-04-16 | 77.85 | 76.79 | ↓$1.06 (-1.36%) | 75.95 | 78.81 | 0.94M |
| 2025-04-15 | 79.00 | 77.68 | ↓$1.32 (-1.67%) | 76.88 | 79.33 | 2.17M |
| 2025-04-14 | 80.36 | 79.37 | ↓$0.99 (-1.23%) | 78.36 | 80.48 | 1.19M |
| 2025-04-11 | 76.15 | 78.35 | ↑$2.20 (2.89%) | 74.63 | 78.82 | 2.06M |
| 2025-04-10 | 78.98 | 76.04 | ↓$2.94 (-3.72%) | 73.37 | 79.53 | 2.13M |
| 2025-04-09 | 71.60 | 81.48 | ↑$9.88 (13.80%) | 71.31 | 82.02 | 3.16M |
| 2025-04-08 | 76.29 | 72.70 | ↓$3.59 (-4.71%) | 70.90 | 76.61 | 3.85M |
| 2025-04-07 | 73.34 | 73.65 | ↑$0.31 (0.42%) | 70.91 | 78.28 | 2.33M |
| 2025-04-04 | 77.93 | 75.53 | ↓$2.40 (-3.08%) | 73.78 | 78.29 | 2.51M |
| 2025-04-03 | 85.61 | 79.98 | ↓$5.63 (-6.58%) | 79.82 | 85.61 | 1.56M |
| 2025-04-02 | 87.19 | 88.29 | ↑$1.10 (1.26%) | 86.78 | 88.73 | 758.69K |
| 2025-04-01 | 87.99 | 88.08 | ↑$0.09 (0.10%) | 87.14 | 88.53 | 1.10M |
| 2025-03-31 | 86.50 | 88.11 | ↑$1.61 (1.86%) | 85.84 | 88.56 | 1.35M |
| 2025-03-28 | 89.28 | 87.05 | ↓$2.23 (-2.50%) | 86.50 | 89.28 | 880.80K |
Create an account or log in to view more rows.
$EMN NOT SELLING.
$EMN Overpower the algos!
$EMN check out the one month chart.
Perfect bull flag.
$EMN what happen
$EMN 5 minute looks sexy
$EMN cant wait for next week
$EMN Another boring day I believe
$EMN it's just a matter of time and patience...
$EMN what V recovery or fake pump
$EMN rip and dip today bulls