Eastman Chemical Company (EMN) Historical Stock Data
65.12 ↓0.72 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMN is up 0.23% a day on average. There have been 17 days where Eastman Chemical Company closed green and 13 days where EMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 65.84 | 65.12 | ↓$0.72 (-1.09%) | 64.75 | 66.10 | 2.20M |
| 2025-12-11 | 64.57 | 65.84 | ↑$1.27 (1.97%) | 64.50 | 65.98 | 2.14M |
| 2025-12-10 | 61.25 | 64.96 | ↑$3.71 (6.06%) | 61.09 | 65.08 | 2.02M |
| 2025-12-09 | 60.29 | 61.21 | ↑$0.92 (1.53%) | 60.20 | 61.99 | 2.10M |
| 2025-12-08 | 61.53 | 60.41 | ↓$1.12 (-1.82%) | 60.20 | 61.53 | 1.71M |
| 2025-12-05 | 61.33 | 61.53 | ↑$0.20 (0.33%) | 60.81 | 62.84 | 1.66M |
| 2025-12-04 | 61.67 | 60.66 | ↓$1.01 (-1.64%) | 60.29 | 61.81 | 1.55M |
| 2025-12-03 | 60.74 | 61.57 | ↑$0.83 (1.37%) | 60.35 | 62.20 | 1.80M |
| 2025-12-02 | 62.16 | 60.99 | ↓$1.17 (-1.88%) | 58.80 | 62.60 | 2.75M |
| 2025-12-01 | 61.55 | 61.95 | ↑$0.40 (0.65%) | 61.52 | 63.04 | 1.69M |
| 2025-11-28 | 61.25 | 62.08 | ↑$0.83 (1.36%) | 61.25 | 62.26 | 520.13K |
| 2025-11-26 | 60.37 | 61.25 | ↑$0.88 (1.46%) | 60.37 | 61.74 | 1.47M |
| 2025-11-25 | 59.45 | 60.62 | ↑$1.17 (1.97%) | 59.39 | 61.27 | 1.82M |
| 2025-11-24 | 59.56 | 58.73 | ↓$0.83 (-1.39%) | 58.40 | 59.56 | 1.60M |
| 2025-11-21 | 56.93 | 59.53 | ↑$2.60 (4.57%) | 56.69 | 60.09 | 1.59M |
| 2025-11-20 | 58.08 | 56.37 | ↓$1.71 (-2.94%) | 56.11 | 58.10 | 1.64M |
| 2025-11-19 | 57.56 | 57.44 | ↓$0.12 (-0.21%) | 56.89 | 58.00 | 1.21M |
| 2025-11-18 | 57.30 | 57.51 | ↑$0.21 (0.37%) | 56.72 | 58.06 | 1.57M |
| 2025-11-17 | 60.18 | 57.49 | ↓$2.69 (-4.47%) | 57.40 | 60.26 | 1.97M |
| 2025-11-14 | 61.49 | 60.25 | ↓$1.24 (-2.02%) | 60.00 | 62.04 | 1.95M |
| 2025-11-13 | 61.17 | 62.72 | ↑$1.55 (2.53%) | 60.92 | 62.98 | 1.60M |
| 2025-11-12 | 61.00 | 60.94 | ↓$0.06 (-0.10%) | 60.71 | 61.68 | 1.20M |
| 2025-11-11 | 61.55 | 60.93 | ↓$0.62 (-1.01%) | 60.86 | 61.91 | 1.55M |
| 2025-11-10 | 61.50 | 61.53 | ↑$0.03 (0.05%) | 60.26 | 61.77 | 1.89M |
| 2025-11-07 | 59.66 | 61.25 | ↑$1.59 (2.67%) | 59.53 | 61.45 | 2.28M |
| 2025-11-06 | 61.77 | 59.64 | ↓$2.13 (-3.45%) | 59.38 | 61.77 | 2.49M |
| 2025-11-05 | 60.63 | 61.09 | ↑$0.46 (0.76%) | 60.14 | 61.92 | 2.78M |
| 2025-11-04 | 58.87 | 60.74 | ↑$1.87 (3.18%) | 56.81 | 61.55 | 4.62M |
| 2025-11-03 | 59.12 | 57.89 | ↓$1.23 (-2.08%) | 57.54 | 59.50 | 4.29M |
| 2025-10-31 | 59.38 | 59.52 | ↑$0.14 (0.24%) | 58.70 | 59.90 | 2.49M |
Create an account or log in to view more rows.
$EMN always with good potential for a long term Hodl
$EMN bear trap?
$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