Get the Stockscreener App
63.52
1.05%
0.66
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 December 26, 2025, is $63.52.
- 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 84.44% to $63.52 now.
- The 52-week high stock price for EMN is $103.82, representing a 63.44% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for EMN is $56.11, indicating a -11.67% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Dec 26, 2025 | $63.59 | $62.58 | $1.01 | 701,817.0 | +1.05% |
| Dec 24, 2025 | $62.99 | $62.42 | $0.57 | 403,903.0 | +0.59% |
| Dec 23, 2025 | $63.68 | $62.26 | $1.42 | 1,001,389.0 | -1.23% |
| Dec 22, 2025 | $64.21 | $63.01 | $1.20 | 1,398,768.0 | -0.46% |
| Dec 19, 2025 | $63.84 | $62.86 | $0.9749 | 2,544,520.0 | -0.92% |
| Dec 18, 2025 | $64.94 | $63.71 | $1.23 | 1,065,991.0 | +0.34% |
| Dec 17, 2025 | $65.25 | $63.40 | $1.85 | 1,789,366.0 | +0.44% |
| Dec 16, 2025 | $64.62 | $63.40 | $1.22 | 2,199,948.0 | -0.47% |
| Dec 15, 2025 | $64.69 | $62.98 | $1.72 | 1,701,941.0 | -1.80% |
| Dec 12, 2025 | $66.10 | $64.75 | $1.35 | 2,198,636.0 | -1.09% |
| Dec 11, 2025 | $65.98 | $64.50 | $1.48 | 2,138,269.0 | +1.35% |
| Dec 10, 2025 | $65.08 | $61.09 | $3.99 | 1,986,750.0 | +6.13% |
| Dec 09, 2025 | $61.99 | $60.20 | $1.79 | 2,096,153.0 | +1.32% |
| Dec 08, 2025 | $61.53 | $60.20 | $1.33 | 1,625,719.0 | -1.82% |
| Dec 05, 2025 | $62.84 | $60.81 | $2.03 | 1,624,424.0 | +1.43% |
| Dec 04, 2025 | $61.81 | $60.28 | $1.53 | 1,513,193.0 | -1.48% |
| Dec 03, 2025 | $62.20 | $60.35 | $1.85 | 1,787,135.0 | +0.95% |
| Dec 02, 2025 | $62.60 | $58.80 | $3.80 | 2,714,349.0 | -1.55% |
| Dec 01, 2025 | $63.04 | $61.52 | $1.52 | 1,675,929.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $66.10 | $58.80 | $7.30 | 32,870,017.0 | +2.32% |
| Nov, 2025 | $62.98 | $56.11 | $6.87 | 64,334,667.0 | +4.30% |
| Oct, 2025 | $64.94 | $57.94 | $7.00 | 36,710,058.0 | -5.60% |
| Sep, 2025 | $70.40 | $61.26 | $9.14 | 32,096,100.0 | -10.36% |
| Aug, 2025 | $70.63 | $56.78 | $13.85 | 38,697,646.0 | -3.13% |
| Jul, 2025 | $82.38 | $72.07 | $10.31 | 32,267,900.0 | -2.75% |
| 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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):