Eastman Chemical CompanyEMNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $69.88 | $70.40 | $68.65 | $70.23 | 1.23M |
| 1/14/2026 | $68.50 | $69.83 | $67.98 | $69.29 | 1.59M |
| 1/13/2026 | $68.46 | $69.16 | $67.32 | $68.07 | 1.04M |
| 1/12/2026 | $68.34 | $69.12 | $67.32 | $68.40 | 1.28M |
| 1/9/2026 | $68.61 | $68.94 | $67.55 | $68.76 | 1.37M |
| 1/8/2026 | $65.51 | $70.31 | $65.51 | $68.78 | 2.32M |
| 1/7/2026 | $68.17 | $68.50 | $65.83 | $66.25 | 1.93M |
| 1/6/2026 | $64.52 | $68.38 | $64.47 | $68.32 | 2.61M |
| 1/5/2026 | $64.08 | $65.75 | $64.08 | $64.75 | 1.47M |
| 1/2/2026 | $64.21 | $64.55 | $63.31 | $64.34 | 809,400 |
| 12/31/2025 | $63.96 | $64.59 | $63.57 | $63.83 | 1.03M |
| 12/30/2025 | $63.57 | $64.44 | $63.48 | $64.33 | 838,113 |
| 12/29/2025 | $63.53 | $64.00 | $63.03 | $63.72 | 940,600 |
| 12/26/2025 | $62.80 | $63.59 | $62.58 | $63.52 | 731,800 |
| 12/24/2025 | $62.49 | $62.99 | $62.42 | $62.86 | 403,903 |
| 12/23/2025 | $63.40 | $63.68 | $62.26 | $62.49 | 1.06M |
| 12/22/2025 | $63.99 | $64.21 | $63.01 | $63.27 | 1.41M |
| 12/19/2025 | $62.90 | $63.84 | $62.86 | $63.56 | 2.61M |
| 12/18/2025 | $63.80 | $64.94 | $63.71 | $64.15 | 1.11M |
| 12/17/2025 | $63.56 | $65.25 | $63.40 | $63.93 | 1.79M |
| 12/16/2025 | $63.80 | $64.62 | $63.40 | $63.65 | 2.40M |
| 12/15/2025 | $64.58 | $64.69 | $62.98 | $63.95 | 1.97M |
| 12/12/2025 | $65.84 | $66.10 | $64.75 | $65.12 | 2.20M |
| 12/11/2025 | $64.57 | $65.98 | $64.50 | $65.84 | 2.14M |
| 12/10/2025 | $61.25 | $65.08 | $61.09 | $64.96 | 2.02M |
| 12/9/2025 | $60.29 | $61.99 | $60.20 | $61.21 | 2.10M |
| 12/8/2025 | $61.53 | $61.53 | $60.20 | $60.41 | 1.71M |
| 12/5/2025 | $61.33 | $62.84 | $60.81 | $61.53 | 1.66M |
| 12/4/2025 | $61.67 | $61.81 | $60.29 | $60.66 | 1.55M |
| 12/3/2025 | $60.74 | $62.20 | $60.35 | $61.57 | 1.80M |
| 12/2/2025 | $62.16 | $62.60 | $58.80 | $60.99 | 2.75M |
| 12/1/2025 | $61.55 | $63.04 | $61.52 | $61.95 | 1.69M |
| 11/28/2025 | $61.25 | $62.26 | $61.25 | $62.08 | 520,126 |
| 11/26/2025 | $60.37 | $61.74 | $60.37 | $61.25 | 1.47M |
| 11/25/2025 | $59.45 | $61.27 | $59.39 | $60.62 | 1.82M |
| 11/24/2025 | $59.56 | $59.56 | $58.40 | $58.73 | 1.60M |
| 11/21/2025 | $56.93 | $60.09 | $56.69 | $59.53 | 1.59M |
| 11/20/2025 | $58.08 | $58.10 | $56.11 | $56.37 | 1.64M |
| 11/19/2025 | $57.56 | $58.00 | $56.89 | $57.44 | 1.21M |
| 11/18/2025 | $57.30 | $58.06 | $56.72 | $57.51 | 1.57M |
| 11/17/2025 | $60.18 | $60.26 | $57.40 | $57.49 | 1.97M |
| 11/14/2025 | $61.49 | $62.04 | $60.00 | $60.25 | 1.95M |
| 11/13/2025 | $61.17 | $62.98 | $60.92 | $62.72 | 1.60M |
| 11/12/2025 | $61.00 | $61.68 | $60.71 | $60.94 | 1.20M |
| 11/11/2025 | $61.55 | $61.91 | $60.86 | $60.93 | 1.55M |
| 11/10/2025 | $61.50 | $61.77 | $60.26 | $61.53 | 1.89M |
| 11/7/2025 | $59.66 | $61.45 | $59.53 | $61.25 | 2.28M |
| 11/6/2025 | $61.77 | $61.77 | $59.38 | $59.64 | 2.49M |
| 11/5/2025 | $60.63 | $61.92 | $60.14 | $61.09 | 2.78M |
| 11/4/2025 | $58.87 | $61.55 | $56.75 | $60.74 | 5.37M |
| 11/3/2025 | $59.12 | $59.50 | $57.54 | $57.89 | 29.98M |
| 10/31/2025 | $59.38 | $59.90 | $58.70 | $59.52 | 3.58M |
| 10/30/2025 | $60.00 | $60.48 | $59.15 | $59.72 | 2.39M |
| 10/29/2025 | $62.91 | $63.26 | $60.80 | $61.08 | 1.97M |
| 10/28/2025 | $63.50 | $63.99 | $62.71 | $63.36 | 2.01M |
| 10/27/2025 | $63.19 | $64.17 | $63.02 | $63.78 | 1.92M |
| 10/24/2025 | $63.59 | $63.65 | $62.59 | $62.70 | 1.26M |
| 10/23/2025 | $62.30 | $63.93 | $62.30 | $63.08 | 1.88M |
| 10/22/2025 | $61.83 | $62.23 | $61.00 | $61.20 | 1.11M |
| 10/21/2025 | $61.36 | $62.56 | $61.00 | $62.15 | 1.48M |
| 10/20/2025 | $61.58 | $62.50 | $61.32 | $61.54 | 1.36M |