Get the Stockscreener App
80.26
1.59%
-1.30
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Eastman Chemical Co Stock (EMN) Price History
The historical daily chart and data for Eastman Chemical Co stock (EMN), adjusted for splits and dividends, show that the latest closing stock price as of July 11, 2025, is $80.26.
- Eastman Chemical Co all-time high stock price is $130.47, occurred on June 01, 2021.
- The lowest Eastman Chemical Co stock price recorded was $34.44 on March 18, 2020. Since then, Eastman Chemical Co's stock price has risen over 133.04% to $80.26 now.
- The 52-week high stock price for EMN is $114.50, representing a 42.66% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for EMN is $70.90, indicating a -11.66% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Eastman Chemical Co (EMN) stock in the beginning of 2024 was $119.61. The stock closed the year at $81.44, a loss of over -31.91% for the year.
The table below shows more information about EMN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $80.67 | $79.63 | $1.05 | 818,507.0 | -1.59% |
| Jul 10, 2025 | $82.38 | $79.96 | $2.42 | 1,469,134.0 | +1.59% |
| Jul 09, 2025 | $81.94 | $79.54 | $2.40 | 1,185,324.0 | -0.19% |
| Jul 08, 2025 | $81.44 | $78.37 | $3.07 | 1,713,786.0 | +2.77% |
| Jul 07, 2025 | $79.74 | $77.57 | $2.17 | 1,364,657.0 | -1.65% |
| Jul 03, 2025 | $80.25 | $79.25 | $0.995 | 798,044.0 | -0.44% |
| Jul 02, 2025 | $79.95 | $77.94 | $2.01 | 2,439,861.0 | +2.20% |
| Jul 01, 2025 | $79.28 | $74.47 | $4.81 | 3,271,532.0 | +4.74% |
| Jun 30, 2025 | $76.13 | $74.58 | $1.55 | 4,092,376.0 | -2.03% |
| Jun 27, 2025 | $78.37 | $75.21 | $3.16 | 4,120,690.0 | +0.08% |
| Jun 26, 2025 | $77.03 | $75.99 | $1.05 | 1,481,493.0 | +0.37% |
| Jun 25, 2025 | $76.35 | $75.59 | $0.76 | 1,274,445.0 | -0.77% |
| Jun 24, 2025 | $77.34 | $75.61 | $1.73 | 1,679,422.0 | +1.93% |
| Jun 23, 2025 | $75.15 | $72.97 | $2.19 | 1,658,753.0 | +1.02% |
| Jun 20, 2025 | $75.12 | $73.75 | $1.38 | 3,269,019.0 | -0.62% |
| Jun 18, 2025 | $75.88 | $74.53 | $1.35 | 1,363,657.0 | -0.61% |
| Jun 17, 2025 | $76.72 | $75.15 | $1.57 | 1,417,988.0 | -2.43% |
| Jun 16, 2025 | $77.64 | $76.05 | $1.59 | 1,588,552.0 | +1.12% |
| Jun 13, 2025 | $78.45 | $76.01 | $2.44 | 1,687,556.0 | -3.50% |
Eastman Chemical Co Stock (EMN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eastman Chemical Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eastman Chemical Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eastman Chemical Co Stock (EMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $82.38 | $74.47 | $7.91 | 13,879,352.0 | +7.50% |
| Jun, 2025 | $81.79 | $72.97 | $8.83 | 40,840,553.0 | -4.73% |
| May, 2025 | $84.18 | $74.86 | $9.32 | 37,788,654.0 | +1.78% |
| Apr, 2025 | $88.73 | $70.90 | $17.83 | 38,533,024.0 | -12.61% |
| Mar, 2025 | $99.89 | $85.84 | $14.05 | 22,528,752.0 | -9.95% |
| Feb, 2025 | $103.8 | $96.54 | $7.28 | 18,738,209.0 | -1.81% |
| Jan, 2025 | $101.4 | $86.70 | $14.74 | 22,084,838.0 | +9.12% |
Eastman Chemical Co Stock (EMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.2 | $88.88 | $16.34 | 22,964,958.0 | -13.28% |
| Nov, 2024 | $107.5 | $98.17 | $9.33 | 20,272,186.0 | -0.35% |
| Oct, 2024 | $112.0 | $104.4 | $7.63 | 14,888,987.0 | -6.13% |
| Sep, 2024 | $114.5 | $96.05 | $18.45 | 18,203,949.0 | +9.36% |
| Aug, 2024 | $104.0 | $93.61 | $10.44 | 15,902,317.0 | -0.93% |
| Jul, 2024 | $104.8 | $93.45 | $11.39 | 17,654,831.0 | +5.47% |
| Jun, 2024 | $106.0 | $96.25 | $9.73 | 18,718,851.0 | -3.32% |
| May, 2024 | $102.0 | $94.15 | $7.82 | 14,560,267.0 | +7.30% |
| Apr, 2024 | $102.7 | $94.29 | $8.42 | 19,251,214.0 | -5.77% |
| Mar, 2024 | $100.6 | $86.70 | $13.91 | 26,246,670.0 | +14.22% |
| Feb, 2024 | $87.97 | $80.71 | $7.26 | 20,173,578.0 | +5.01% |
| Jan, 2024 | $90.10 | $82.89 | $7.21 | 22,433,237.0 | -6.98% |
Eastman Chemical Co Stock (EMN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.93 | $82.94 | $7.99 | 18,517,812.0 | +7.15% |
| Nov, 2023 | $83.93 | $72.87 | $11.06 | 18,683,432.0 | +12.18% |
| Oct, 2023 | $76.83 | $68.89 | $7.94 | 19,597,356.0 | -2.59% |
| Sep, 2023 | $86.54 | $74.26 | $12.28 | 17,603,802.0 | -9.75% |
| Aug, 2023 | $85.99 | $81.10 | $4.89 | 18,591,871.0 | -0.67% |
| Jul, 2023 | $91.38 | $80.23 | $11.15 | 19,554,586.0 | +2.22% |
| Jun, 2023 | $84.35 | $76.73 | $7.62 | 20,048,658.0 | +8.60% |
| May, 2023 | $85.26 | $77.03 | $8.23 | 17,779,275.0 | -8.52% |
| Apr, 2023 | $86.77 | $78.81 | $7.95 | 18,767,026.0 | -0.08% |
| Mar, 2023 | $87.55 | $76.92 | $10.63 | 24,199,255.0 | -1.01% |
| Feb, 2023 | $92.21 | $81.64 | $10.57 | 16,821,026.0 | -3.37% |
| Jan, 2023 | $92.10 | $81.17 | $10.93 | 23,747,255.0 | +8.26% |
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):