Eastman Chemical Company (EMN) Historical Stock Data
68.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMN is down -0.13% a day on average. There have been 12 days where Eastman Chemical Company closed green and 18 days where EMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-28 | 69.09 | 68.18 | ↓$0.91 (-1.32%) | 67.39 | 69.25 | 1.27M |
| 2025-08-27 | 67.89 | 68.83 | ↑$0.94 (1.38%) | 67.80 | 69.41 | 1.03M |
| 2025-08-26 | 68.31 | 68.29 | ↓$0.02 (-0.03%) | 67.92 | 68.57 | 1.25M |
| 2025-08-25 | 69.05 | 68.46 | ↓$0.59 (-0.85%) | 68.01 | 69.39 | 894.89K |
| 2025-08-22 | 66.61 | 69.44 | ↑$2.83 (4.25%) | 66.36 | 69.82 | 1.40M |
| 2025-08-21 | 66.10 | 66.01 | ↓$0.09 (-0.14%) | 65.63 | 66.73 | 884.77K |
| 2025-08-20 | 66.55 | 66.62 | ↑$0.07 (0.11%) | 66.18 | 67.40 | 0.92M |
| 2025-08-19 | 66.05 | 66.71 | ↑$0.66 (1.00%) | 66.00 | 67.35 | 1.05M |
| 2025-08-18 | 65.41 | 65.76 | ↑$0.35 (0.54%) | 65.26 | 66.15 | 1.20M |
| 2025-08-15 | 66.80 | 65.56 | ↓$1.24 (-1.86%) | 65.35 | 67.40 | 1.41M |
| 2025-08-14 | 65.46 | 66.40 | ↑$0.95 (1.44%) | 64.74 | 66.56 | 1.61M |
| 2025-08-13 | 63.34 | 66.55 | ↑$3.21 (5.07%) | 63.34 | 66.68 | 1.75M |
| 2025-08-12 | 61.61 | 63.42 | ↑$1.81 (2.94%) | 61.61 | 64.03 | 1.66M |
| 2025-08-11 | 61.73 | 61.07 | ↓$0.66 (-1.07%) | 60.72 | 62.60 | 1.62M |
| 2025-08-08 | 61.54 | 61.62 | ↑$0.08 (0.13%) | 61.01 | 62.00 | 1.25M |
| 2025-08-07 | 61.94 | 61.27 | ↓$0.67 (-1.08%) | 60.76 | 62.43 | 1.49M |
| 2025-08-06 | 61.63 | 60.92 | ↓$0.71 (-1.15%) | 60.90 | 62.01 | 1.62M |
| 2025-08-05 | 61.62 | 61.39 | ↓$0.23 (-0.37%) | 60.76 | 62.43 | 2.36M |
| 2025-08-04 | 59.74 | 60.78 | ↑$1.04 (1.74%) | 59.00 | 61.63 | 4.18M |
| 2025-08-01 | 63.77 | 58.79 | ↓$4.98 (-7.81%) | 56.78 | 63.78 | 6.94M |
| 2025-07-31 | 72.73 | 72.61 | ↓$0.12 (-0.16%) | 72.07 | 73.37 | 4.43M |
| 2025-07-30 | 75.25 | 73.43 | ↓$1.82 (-2.42%) | 73.11 | 75.69 | 1.44M |
| 2025-07-29 | 76.71 | 75.80 | ↓$0.91 (-1.19%) | 75.60 | 76.75 | 773.91K |
| 2025-07-28 | 78.00 | 76.71 | ↓$1.29 (-1.65%) | 76.54 | 78.37 | 0.97M |
| 2025-07-25 | 77.53 | 78.31 | ↑$0.78 (1.01%) | 76.75 | 78.38 | 1.80M |
| 2025-07-24 | 78.62 | 77.33 | ↓$1.29 (-1.64%) | 76.63 | 79.00 | 1.62M |
| 2025-07-23 | 80.16 | 79.73 | ↓$0.43 (-0.54%) | 79.45 | 80.53 | 778.73K |
| 2025-07-22 | 77.20 | 79.07 | ↑$1.87 (2.42%) | 77.20 | 79.18 | 1.67M |
| 2025-07-21 | 78.50 | 77.48 | ↓$1.02 (-1.30%) | 77.25 | 78.69 | 1.09M |
| 2025-07-18 | 78.74 | 77.75 | ↓$0.99 (-1.26%) | 77.14 | 78.74 | 0.91M |
Create an account or log in to view more rows.
$EMN I do it for the thrills!
$EMN Holding Pattern
$EMN lets go!!
$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