Eastman Chemical Company (EMN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 73.57 | 74.50 | 73.11 | 73.64 | +0.19% | 661,400 |
| 2026-08-06 | 73.81 | 75.37 | 73.33 | 73.50 | +0.20% | 1,153,300 |
| 2026-08-05 | 74.21 | 74.21 | 72.49 | 73.35 | -0.74% | 1,101,500 |
| 2026-08-04 | 72.06 | 74.00 | 71.03 | 73.90 | +2.67% | 1,596,000 |
| 2026-08-03 | 70.67 | 72.23 | 70.42 | 71.98 | +2.90% | 1,591,800 |
| 2026-07-31 | 69.89 | 70.50 | 67.36 | 69.95 | -0.17% | 1,803,100 |
| 2026-07-30 | 68.46 | 71.32 | 67.49 | 70.07 | +4.15% | 2,276,400 |
| 2026-07-29 | 68.11 | 68.46 | 66.79 | 67.28 | -1.26% | 975,800 |
| 2026-07-28 | 67.93 | 69.55 | 67.93 | 68.14 | +0.68% | 940,060 |
| 2026-07-27 | 68.16 | 68.72 | 67.33 | 67.68 | -0.76% | 1,351,860 |
| 2026-07-24 | 68.06 | 69.04 | 67.76 | 68.20 | +0.41% | 1,038,900 |
| 2026-07-23 | 69.01 | 69.95 | 67.43 | 67.92 | -2.10% | 1,076,300 |
| 2026-07-22 | 69.74 | 70.49 | 68.72 | 69.38 | +0.57% | 2,371,800 |
| 2026-07-21 | 68.39 | 69.56 | 67.42 | 68.99 | +1.34% | 1,334,100 |
| 2026-07-20 | 68.26 | 68.46 | 67.40 | 68.08 | -0.76% | 960,200 |
| 2026-07-17 | 69.21 | 70.41 | 68.25 | 68.60 | -0.81% | 947,000 |
| 2026-07-16 | 68.12 | 70.07 | 67.23 | 69.16 | +1.93% | 1,710,100 |
| 2026-07-15 | 67.10 | 68.71 | 67.10 | 67.85 | +0.92% | 959,600 |
| 2026-07-14 | 67.98 | 68.53 | 67.03 | 67.23 | +0.03% | 845,400 |
| 2026-07-13 | 68.06 | 69.00 | 66.51 | 67.21 | -0.53% | 1,124,800 |
| 2026-07-10 | 67.90 | 68.33 | 67.32 | 67.57 | +0.54% | 861,100 |
| 2026-07-09 | 67.48 | 68.07 | 66.69 | 67.21 | +0.46% | 968,200 |
| 2026-07-08 | 69.36 | 69.40 | 66.88 | 66.90 | -3.91% | 1,682,400 |
| 2026-07-07 | 68.91 | 70.39 | 68.83 | 69.62 | +1.04% | 1,207,600 |
| 2026-07-06 | 68.24 | 69.03 | 67.80 | 68.90 | +0.06% | 1,060,900 |
| 2026-07-02 | 67.66 | 69.46 | 67.62 | 68.86 | +2.64% | 1,133,700 |
| 2026-07-01 | 66.20 | 68.51 | 66.00 | 67.09 | +0.16% | 1,601,300 |
| 2026-06-30 | 67.10 | 67.87 | 66.02 | 66.98 | +0.09% | 2,273,500 |
| 2026-06-29 | 70.04 | 70.04 | 66.50 | 66.92 | -5.36% | 1,574,500 |
| 2026-06-26 | 70.02 | 70.88 | 69.15 | 70.71 | +0.14% | 2,203,400 |
| 2026-06-25 | 70.15 | 71.23 | 69.57 | 70.61 | +0.30% | 1,010,100 |
| 2026-06-24 | 69.66 | 71.16 | 69.50 | 70.40 | +1.32% | 1,508,600 |
| 2026-06-23 | 70.42 | 71.28 | 69.05 | 69.48 | -3.45% | 1,023,900 |
| 2026-06-22 | 72.51 | 73.01 | 71.68 | 71.96 | -0.73% | 825,300 |
| 2026-06-18 | 72.08 | 72.92 | 71.43 | 72.49 | +0.51% | 1,543,600 |
| 2026-06-17 | 73.47 | 75.06 | 71.75 | 72.12 | -1.58% | 1,180,200 |
| 2026-06-16 | 75.14 | 75.73 | 72.64 | 73.28 | -2.66% | 1,126,800 |
| 2026-06-15 | 75.37 | 77.13 | 75.21 | 75.28 | +0.08% | 1,561,900 |
| 2026-06-12 | 74.34 | 75.67 | 73.59 | 75.22 | +2.59% | 927,500 |
| 2026-06-11 | 72.41 | 73.34 | 71.60 | 73.32 | +2.78% | 740,500 |
| 2026-06-10 | 72.54 | 73.92 | 71.30 | 71.34 | -2.18% | 785,480 |
| 2026-06-09 | 72.20 | 73.23 | 71.14 | 72.93 | +1.76% | 762,100 |
| 2026-06-08 | 71.78 | 72.10 | 71.01 | 71.67 | -0.24% | 796,600 |
| 2026-06-05 | 72.41 | 73.30 | 71.29 | 71.84 | -0.80% | 1,164,300 |
| 2026-06-04 | 74.83 | 75.00 | 71.94 | 72.42 | -3.22% | 1,251,000 |
| 2026-06-03 | 76.36 | 76.81 | 74.67 | 74.83 | -2.40% | 965,700 |
| 2026-06-02 | 75.52 | 77.12 | 75.51 | 76.67 | +1.56% | 926,000 |
| 2026-06-01 | 75.37 | 76.37 | 74.79 | 75.49 | -0.50% | 1,349,300 |
| 2026-05-29 | 76.31 | 76.59 | 75.21 | 75.87 | -0.64% | 1,241,500 |
| 2026-05-28 | 75.65 | 76.81 | 75.30 | 76.36 | +0.59% | 932,400 |
| 2026-05-27 | 74.61 | 76.88 | 74.14 | 75.91 | +2.04% | 1,161,000 |
| 2026-05-26 | 75.01 | 75.20 | 73.84 | 74.39 | +0.36% | 885,800 |
| 2026-05-22 | 73.80 | 74.88 | 73.28 | 74.12 | +1.27% | 1,246,700 |
| 2026-05-21 | 70.86 | 73.68 | 69.31 | 73.19 | +3.60% | 2,117,700 |
| 2026-05-20 | 68.38 | 70.73 | 67.82 | 70.65 | +3.67% | 1,816,900 |
| 2026-05-19 | 70.16 | 70.50 | 68.08 | 68.15 | -3.93% | 1,234,300 |
| 2026-05-18 | 71.71 | 72.11 | 70.18 | 70.94 | -0.89% | 734,400 |
| 2026-05-15 | 72.38 | 72.87 | 71.34 | 71.58 | -1.23% | 1,011,900 |
| 2026-05-14 | 74.43 | 74.91 | 72.46 | 72.47 | -1.84% | 787,500 |
| 2026-05-13 | 74.54 | 74.91 | 73.72 | 73.83 | -0.55% | 1,044,100 |
| 2026-05-12 | 74.50 | 74.62 | 72.81 | 74.24 | -0.54% | 719,600 |
| 2026-05-11 | 74.28 | 75.30 | 73.02 | 74.64 | +1.34% | 758,700 |
| 2026-05-08 | 74.31 | 74.46 | 73.18 | 73.65 | -0.05% | 858,700 |
| 2026-05-07 | 76.19 | 76.93 | 73.52 | 73.69 | -2.71% | 1,468,100 |
| 2026-05-06 | 77.68 | 78.38 | 75.70 | 75.74 | -2.01% | 1,407,100 |
| 2026-05-05 | 77.14 | 78.25 | 76.25 | 77.29 | +0.74% | 1,028,300 |
| 2026-05-04 | 78.90 | 79.05 | 75.35 | 76.72 | -1.04% | 1,499,700 |
| 2026-05-01 | 75.27 | 77.57 | 74.18 | 77.53 | +6.07% | 2,628,000 |
| 2026-04-30 | 70.76 | 73.86 | 70.38 | 73.09 | +3.79% | 1,980,900 |
| 2026-04-29 | 72.15 | 72.38 | 69.91 | 70.42 | -1.69% | 1,040,300 |
| 2026-04-28 | 72.64 | 72.64 | 70.41 | 71.63 | -0.67% | 826,800 |
| 2026-04-27 | 72.82 | 73.88 | 71.71 | 72.11 | +0.15% | 1,291,600 |
| 2026-04-24 | 72.12 | 72.97 | 71.27 | 72.00 | +0.11% | 1,161,500 |
| 2026-04-23 | 72.57 | 72.87 | 70.65 | 71.92 | -0.84% | 821,500 |
| 2026-04-22 | 73.25 | 73.97 | 71.96 | 72.53 | +0.10% | 1,144,200 |
| 2026-04-21 | 73.66 | 74.12 | 72.06 | 72.46 | -1.60% | 1,006,700 |
| 2026-04-20 | 73.17 | 74.26 | 73.17 | 73.64 | -0.19% | 803,200 |
| 2026-04-17 | 72.40 | 74.43 | 72.13 | 73.78 | +0.59% | 1,816,000 |
| 2026-04-16 | 73.00 | 74.07 | 72.09 | 73.35 | +0.82% | 1,096,500 |
| 2026-04-15 | 73.50 | 73.60 | 70.88 | 72.75 | -1.41% | 1,540,300 |
| 2026-04-14 | 75.59 | 75.59 | 73.16 | 73.79 | -0.30% | 1,861,863 |
| 2026-04-13 | 74.23 | 74.77 | 72.82 | 74.01 | -0.32% | 1,024,345 |
| 2026-04-10 | 73.19 | 74.78 | 73.01 | 74.25 | +2.12% | 825,100 |
| 2026-04-09 | 74.60 | 74.60 | 71.90 | 72.71 | -2.10% | 1,557,800 |
| 2026-04-08 | 76.00 | 76.16 | 73.09 | 74.27 | -0.38% | 1,926,100 |
| 2026-04-07 | 74.30 | 75.09 | 72.89 | 74.55 | +1.72% | 1,149,600 |
| 2026-04-06 | 74.46 | 75.30 | 72.54 | 73.29 | -2.37% | 1,059,000 |
| 2026-04-02 | 74.67 | 76.74 | 73.98 | 75.07 | -0.98% | 1,088,000 |
| 2026-04-01 | 76.53 | 77.77 | 75.77 | 75.81 | -0.67% | 1,738,300 |
| 2026-03-31 | 73.64 | 76.40 | 73.64 | 76.32 | +5.20% | 2,040,600 |
| 2026-03-30 | 72.12 | 73.96 | 71.66 | 72.55 | +1.90% | 2,350,300 |
| 2026-03-27 | 71.94 | 72.52 | 70.85 | 71.20 | -1.79% | 1,581,491 |
| 2026-03-26 | 70.53 | 72.58 | 70.38 | 72.50 | +1.54% | 1,293,110 |
| 2026-03-25 | 70.55 | 71.64 | 70.03 | 71.40 | +2.07% | 994,386 |
| 2026-03-24 | 67.28 | 70.69 | 67.11 | 69.95 | +2.85% | 1,010,572 |
| 2026-03-23 | 66.99 | 68.88 | 66.70 | 68.01 | +4.10% | 1,384,231 |
| 2026-03-20 | 68.86 | 69.17 | 64.59 | 65.33 | -4.99% | 5,098,217 |
| 2026-03-19 | 67.88 | 68.89 | 67.18 | 68.76 | -0.22% | 2,083,139 |
| 2026-03-18 | 71.00 | 71.70 | 68.85 | 68.91 | -3.31% | 2,245,071 |
| 2026-03-17 | 70.27 | 72.19 | 69.64 | 71.27 | +2.44% | 1,397,098 |
| 2026-03-16 | 69.60 | 70.99 | 69.51 | 69.57 | +0.46% | 1,436,839 |
| 2026-03-13 | 71.47 | 72.28 | 69.18 | 69.25 | -1.90% | 1,626,969 |
| 2026-03-12 | 67.67 | 70.78 | 66.36 | 70.59 | +4.24% | 3,002,868 |
| 2026-03-11 | 69.15 | 69.53 | 67.06 | 67.72 | -2.17% | 1,562,358 |
| 2026-03-10 | 70.05 | 70.86 | 69.00 | 69.22 | -0.55% | 1,596,598 |
| 2026-03-09 | 69.30 | 70.67 | 67.00 | 69.60 | -1.04% | 2,370,562 |
| 2026-03-06 | 70.85 | 71.54 | 69.19 | 70.33 | -2.56% | 1,257,347 |
| 2026-03-05 | 73.45 | 75.34 | 71.69 | 72.18 | -1.73% | 1,526,179 |
| 2026-03-04 | 75.18 | 75.18 | 73.13 | 73.45 | -0.96% | 1,404,124 |
| 2026-03-03 | 72.66 | 74.55 | 71.31 | 74.16 | -1.49% | 1,618,633 |
| 2026-03-02 | 74.09 | 76.00 | 71.59 | 75.28 | -0.30% | 1,732,771 |
| 2026-02-27 | 74.09 | 75.76 | 73.53 | 75.51 | +0.39% | 1,231,197 |
| 2026-02-26 | 76.02 | 76.99 | 74.09 | 75.22 | -0.33% | 1,235,353 |
| 2026-02-25 | 77.28 | 78.07 | 74.88 | 75.47 | -2.14% | 1,257,133 |
| 2026-02-24 | 76.84 | 77.98 | 76.40 | 77.12 | +0.72% | 1,111,930 |
| 2026-02-23 | 78.02 | 79.10 | 75.90 | 76.57 | -3.27% | 1,324,718 |
| 2026-02-20 | 77.77 | 79.79 | 76.92 | 79.16 | +1.46% | 1,375,641 |
| 2026-02-19 | 79.54 | 80.30 | 77.26 | 78.02 | -2.79% | 1,558,343 |
| 2026-02-18 | 79.73 | 81.14 | 79.45 | 80.26 | +1.45% | 1,502,478 |
| 2026-02-17 | 80.29 | 80.35 | 78.61 | 79.11 | -1.21% | 1,155,363 |
| 2026-02-13 | 79.52 | 80.86 | 79.36 | 80.08 | +0.34% | 1,453,671 |
| 2026-02-12 | 81.23 | 83.47 | 79.27 | 79.81 | -1.91% | 1,586,917 |
| 2026-02-11 | 80.69 | 82.88 | 80.69 | 81.36 | +0.96% | 1,530,948 |
| 2026-02-10 | 78.40 | 81.82 | 78.36 | 80.59 | +2.82% | 2,246,203 |
| 2026-02-09 | 77.28 | 78.78 | 76.64 | 78.38 | +1.23% | 1,663,782 |
| 2026-02-06 | 76.50 | 78.09 | 76.39 | 77.43 | +1.77% | 1,305,044 |
| 2026-02-05 | 78.09 | 78.49 | 75.08 | 76.08 | -3.07% | 1,897,335 |
| 2026-02-04 | 76.70 | 79.31 | 76.22 | 78.49 | +3.41% | 3,302,832 |
| 2026-02-03 | 72.00 | 76.11 | 71.16 | 75.90 | +6.18% | 3,762,614 |
| 2026-02-02 | 68.99 | 72.26 | 68.39 | 71.48 | +3.12% | 2,253,085 |
| 2026-01-30 | 70.47 | 72.38 | 67.82 | 69.32 | +0.48% | 3,977,724 |
| 2026-01-29 | 69.72 | 70.70 | 67.51 | 68.99 | -0.06% | 2,278,188 |
| 2026-01-28 | 69.71 | 70.00 | 68.14 | 69.03 | +0.16% | 2,323,534 |
| 2026-01-27 | 68.88 | 69.55 | 68.30 | 68.92 | +0.04% | 1,697,875 |
| 2026-01-26 | 69.28 | 69.28 | 68.33 | 68.89 | +0.26% | 1,442,616 |
| 2026-01-23 | 68.33 | 69.31 | 68.15 | 68.71 | -0.35% | 1,060,390 |
| 2026-01-22 | 68.62 | 69.67 | 68.17 | 68.95 | +0.95% | 1,390,421 |
| 2026-01-21 | 67.22 | 68.47 | 66.50 | 68.30 | +3.19% | 1,639,909 |
| 2026-01-20 | 67.20 | 67.38 | 65.36 | 66.19 | -3.61% | 1,986,757 |
| 2026-01-16 | 69.01 | 69.20 | 68.07 | 68.67 | -2.22% | 1,284,844 |
| 2026-01-15 | 69.88 | 70.39 | 68.65 | 70.23 | +1.36% | 1,230,440 |
| 2026-01-14 | 68.50 | 69.83 | 67.98 | 69.29 | +1.79% | 1,587,320 |
| 2026-01-13 | 68.46 | 69.16 | 67.32 | 68.07 | -0.48% | 1,044,999 |
| 2026-01-12 | 68.34 | 69.12 | 67.32 | 68.40 | -0.52% | 1,280,145 |
| 2026-01-09 | 68.61 | 68.94 | 67.55 | 68.76 | -0.03% | 1,365,420 |
| 2026-01-08 | 65.51 | 70.31 | 65.51 | 68.78 | +3.82% | 2,318,161 |
| 2026-01-07 | 68.17 | 68.50 | 65.83 | 66.25 | -3.03% | 1,925,824 |
| 2026-01-06 | 64.52 | 68.38 | 64.47 | 68.32 | +5.51% | 2,609,694 |
| 2026-01-05 | 64.08 | 65.75 | 64.08 | 64.75 | +0.64% | 1,467,856 |
| 2026-01-02 | 64.21 | 64.55 | 63.30 | 64.34 | +0.80% | 809,368 |
| 2025-12-31 | 63.96 | 64.59 | 63.57 | 63.83 | -0.78% | 1,032,158 |
| 2025-12-30 | 63.57 | 64.44 | 63.48 | 64.33 | +0.96% | 838,113 |
| 2025-12-29 | 63.52 | 64.00 | 63.03 | 63.72 | +0.31% | 940,555 |
| 2025-12-26 | 62.80 | 63.59 | 62.58 | 63.52 | +1.05% | 731,767 |
| 2025-12-24 | 62.49 | 62.99 | 62.42 | 62.86 | +0.59% | 403,903 |
| 2025-12-23 | 63.40 | 63.68 | 62.26 | 62.49 | -1.23% | 1,059,013 |
| 2025-12-22 | 63.99 | 64.21 | 63.01 | 63.27 | -0.46% | 1,411,647 |
| 2025-12-19 | 62.90 | 63.84 | 62.86 | 63.56 | -0.92% | 2,608,467 |
| 2025-12-18 | 63.80 | 64.94 | 63.71 | 64.15 | +0.34% | 1,108,174 |
| 2025-12-17 | 63.56 | 65.25 | 63.40 | 63.93 | +0.44% | 1,793,036 |
| 2025-12-16 | 63.80 | 64.62 | 63.40 | 63.65 | -0.47% | 2,403,906 |
| 2025-12-15 | 64.58 | 64.69 | 62.98 | 63.95 | -1.80% | 1,966,771 |
| 2025-12-12 | 65.84 | 66.10 | 64.75 | 65.12 | -1.09% | 2,200,499 |
| 2025-12-11 | 64.57 | 65.98 | 64.50 | 65.84 | +1.35% | 2,138,316 |
| 2025-12-10 | 61.25 | 65.08 | 61.09 | 64.96 | +6.13% | 2,018,540 |
| 2025-12-09 | 60.29 | 61.99 | 60.20 | 61.21 | +1.32% | 2,096,172 |
| 2025-12-08 | 61.53 | 61.53 | 60.20 | 60.41 | -1.82% | 1,708,290 |
| 2025-12-05 | 61.33 | 62.84 | 60.81 | 61.53 | +1.43% | 1,657,256 |
| 2025-12-04 | 61.67 | 61.81 | 60.28 | 60.66 | -1.48% | 1,552,034 |
| 2025-12-03 | 60.74 | 62.20 | 60.35 | 61.57 | +0.95% | 1,797,476 |
| 2025-12-02 | 62.16 | 62.60 | 58.80 | 60.99 | -1.55% | 2,750,898 |
| 2025-12-01 | 61.55 | 63.04 | 61.52 | 61.95 | -0.21% | 1,676,090 |
| 2025-11-28 | 61.25 | 62.26 | 61.25 | 62.08 | +1.36% | 520,112 |
| 2025-11-26 | 60.37 | 61.73 | 60.37 | 61.25 | +1.04% | 1,467,499 |
| 2025-11-25 | 59.45 | 61.27 | 59.39 | 60.62 | +3.22% | 1,815,538 |
| 2025-11-24 | 59.56 | 59.56 | 58.40 | 58.73 | -1.34% | 1,597,321 |
| 2025-11-21 | 56.93 | 60.09 | 56.69 | 59.53 | +5.61% | 1,588,092 |
| 2025-11-20 | 58.08 | 58.10 | 56.11 | 56.37 | -1.86% | 1,639,726 |
| 2025-11-19 | 57.56 | 58.00 | 56.88 | 57.44 | -0.12% | 1,205,541 |
| 2025-11-18 | 57.30 | 58.06 | 56.72 | 57.51 | +0.03% | 1,572,688 |
| 2025-11-17 | 60.18 | 60.26 | 57.40 | 57.49 | -4.58% | 1,970,538 |
| 2025-11-14 | 61.49 | 62.03 | 60.00 | 60.25 | -3.94% | 1,950,511 |
| 2025-11-13 | 61.17 | 62.98 | 60.92 | 62.72 | +2.92% | 1,602,878 |
| 2025-11-12 | 61.00 | 61.68 | 60.71 | 60.94 | +0.02% | 1,201,849 |
| 2025-11-11 | 61.55 | 61.91 | 60.86 | 60.93 | -0.98% | 1,549,851 |
| 2025-11-10 | 61.50 | 61.77 | 60.26 | 61.53 | +0.46% | 1,893,796 |
| 2025-11-07 | 59.66 | 61.45 | 59.53 | 61.25 | +2.70% | 2,281,983 |
| 2025-11-06 | 61.77 | 61.77 | 59.38 | 59.64 | -2.37% | 2,492,643 |
| 2025-11-05 | 60.63 | 61.92 | 60.14 | 61.09 | +0.58% | 2,783,603 |
| 2025-11-04 | 58.87 | 61.55 | 56.75 | 60.74 | +4.92% | 5,374,594 |
| 2025-11-03 | 59.12 | 59.50 | 57.54 | 57.89 | -2.74% | 29,976,939 |
| 2025-10-31 | 59.38 | 59.90 | 58.70 | 59.52 | -0.33% | 3,580,337 |
| 2025-10-30 | 60.00 | 60.48 | 59.15 | 59.72 | -2.23% | 2,385,911 |
| 2025-10-29 | 62.91 | 63.26 | 60.80 | 61.08 | -3.60% | 1,970,902 |
| 2025-10-28 | 63.50 | 63.99 | 62.71 | 63.36 | -0.66% | 2,007,954 |
| 2025-10-27 | 63.19 | 64.17 | 63.02 | 63.78 | +1.72% | 1,919,303 |
| 2025-10-24 | 63.59 | 63.65 | 62.59 | 62.70 | -0.60% | 1,259,622 |
| 2025-10-23 | 62.30 | 63.93 | 62.30 | 63.08 | +3.07% | 1,875,371 |
| 2025-10-22 | 61.83 | 62.23 | 61.00 | 61.20 | -1.53% | 1,111,874 |
| 2025-10-21 | 61.36 | 62.56 | 61.00 | 62.15 | +0.99% | 1,481,142 |
| 2025-10-20 | 61.58 | 62.50 | 61.32 | 61.54 | +0.42% | 1,360,070 |
| 2025-10-17 | 60.31 | 61.43 | 60.23 | 61.28 | +1.86% | 1,236,016 |
| 2025-10-16 | 61.18 | 61.42 | 59.46 | 60.16 | -0.84% | 1,425,784 |
| 2025-10-15 | 60.92 | 61.48 | 60.17 | 60.67 | +0.21% | 884,439 |
| 2025-10-14 | 58.85 | 60.96 | 58.35 | 60.54 | +0.80% | 1,464,299 |
| 2025-10-13 | 59.74 | 60.51 | 59.00 | 60.06 | +3.20% | 1,521,062 |
| 2025-10-10 | 61.42 | 61.47 | 57.94 | 58.20 | -4.65% | 1,723,981 |
| 2025-10-09 | 62.78 | 62.85 | 60.83 | 61.04 | -2.09% | 888,274 |
| 2025-10-08 | 62.56 | 62.78 | 61.77 | 62.34 | -0.02% | 981,070 |
| 2025-10-07 | 63.89 | 64.22 | 61.90 | 62.35 | -2.15% | 1,347,290 |
| 2025-10-06 | 64.16 | 64.56 | 63.43 | 63.72 | -0.48% | 1,366,664 |
| 2025-10-03 | 64.23 | 64.94 | 63.55 | 64.03 | -0.53% | 1,452,973 |
| 2025-10-02 | 62.20 | 64.49 | 62.02 | 64.37 | +3.89% | 1,648,979 |
| 2025-10-01 | 62.16 | 62.88 | 61.48 | 61.96 | -1.73% | 2,020,454 |
| 2025-09-30 | 62.32 | 63.08 | 61.82 | 63.05 | +0.62% | 1,449,241 |
| 2025-09-29 | 63.23 | 63.77 | 62.26 | 62.66 | -0.08% | 1,412,311 |
| 2025-09-26 | 61.80 | 63.05 | 61.61 | 62.71 | +2.28% | 1,382,689 |
| 2025-09-25 | 63.39 | 63.87 | 61.26 | 61.31 | -3.95% | 1,505,365 |
| 2025-09-24 | 64.55 | 65.00 | 63.75 | 63.83 | -0.68% | 866,006 |
| 2025-09-23 | 64.80 | 65.72 | 64.17 | 64.27 | -0.12% | 1,271,281 |
| 2025-09-22 | 64.80 | 65.02 | 63.91 | 64.35 | -1.17% | 1,944,122 |
| 2025-09-19 | 66.54 | 66.99 | 64.80 | 65.11 | -2.03% | 3,138,091 |
| 2025-09-18 | 66.68 | 67.38 | 65.81 | 66.46 | +0.71% | 1,591,710 |
| 2025-09-17 | 66.15 | 68.40 | 65.42 | 65.99 | +0.00% | 1,235,200 |
| 2025-09-16 | 65.74 | 66.59 | 65.39 | 65.99 | +1.29% | 1,084,933 |
| 2025-09-15 | 66.73 | 66.94 | 64.90 | 65.15 | -2.99% | 1,143,192 |
| 2025-09-12 | 67.41 | 67.73 | 66.75 | 67.16 | -1.13% | 1,631,240 |
| 2025-09-11 | 65.01 | 68.18 | 65.00 | 67.93 | +4.43% | 1,969,718 |
| 2025-09-10 | 66.73 | 67.75 | 64.51 | 65.05 | -3.77% | 2,361,362 |
| 2025-09-09 | 68.52 | 69.02 | 66.94 | 67.60 | -1.89% | 1,816,347 |
| 2025-09-08 | 69.19 | 69.19 | 66.94 | 68.90 | -0.23% | 1,788,593 |
| 2025-09-05 | 69.01 | 70.40 | 68.30 | 69.06 | +0.67% | 1,172,173 |
| 2025-09-04 | 67.43 | 68.62 | 66.66 | 68.60 | +1.52% | 787,137 |
| 2025-09-03 | 68.80 | 69.61 | 67.44 | 67.57 | -2.66% | 1,205,832 |
| 2025-09-02 | 69.26 | 69.70 | 68.41 | 69.42 | -1.31% | 1,358,906 |
| 2025-08-29 | 70.43 | 70.63 | 69.48 | 70.34 | +3.17% | 1,777,656 |
| 2025-08-28 | 69.09 | 69.25 | 67.39 | 68.18 | -0.94% | 1,269,319 |
| 2025-08-27 | 67.89 | 69.41 | 67.80 | 68.83 | +0.79% | 1,028,891 |
| 2025-08-26 | 68.31 | 68.57 | 67.92 | 68.29 | -0.25% | 1,252,672 |
| 2025-08-25 | 69.05 | 69.39 | 68.01 | 68.46 | -1.41% | 1,105,152 |
| 2025-08-22 | 66.61 | 69.82 | 66.36 | 69.44 | +5.20% | 1,397,589 |
| 2025-08-21 | 66.10 | 66.73 | 65.63 | 66.01 | -0.92% | 931,338 |
| 2025-08-20 | 66.55 | 67.40 | 66.18 | 66.62 | -0.13% | 990,773 |
| 2025-08-19 | 66.05 | 67.35 | 66.00 | 66.71 | +1.44% | 1,090,961 |
| 2025-08-18 | 65.41 | 66.15 | 65.26 | 65.76 | +0.31% | 1,200,419 |
| 2025-08-15 | 66.80 | 67.40 | 65.35 | 65.56 | -1.27% | 1,414,320 |
| 2025-08-14 | 65.45 | 66.56 | 64.74 | 66.40 | -0.23% | 1,613,862 |
| 2025-08-13 | 63.34 | 66.68 | 63.34 | 66.55 | +4.94% | 2,047,426 |
| 2025-08-12 | 61.61 | 64.03 | 61.61 | 63.42 | +3.85% | 2,029,355 |
| 2025-08-11 | 61.73 | 62.60 | 60.72 | 61.07 | -0.89% | 1,616,581 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.31%). Worst month: Apr (-5.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Eastman Chemical Company's (EMN) latest close?
73.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is EMN's 52-week high and low?
83.47 high and 56.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Eastman Chemical Company's strongest and weakest month historically?
Historically, EMN's strongest calendar month has been Nov (average +8.31%) and its weakest Apr (average -5.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.