Eastman Chemical Company (EMN)

Compare

88.29

+0.21

+(0.24%)

At close: April 2 at 4:00:02 PM EDT

86.13

-2.16

(-2.45%)

Pre-Market: 5:05:58 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	87.19	88.73	86.78	88.29	88.29	758,600
Apr 1, 2025	87.99	88.53	87.14	88.08	88.08	1,097,400
Mar 31, 2025	86.50	88.56	85.84	88.11	88.11	1,345,300
Mar 28, 2025	89.28	89.28	86.50	87.05	87.05	880,800
Mar 27, 2025	89.01	89.55	87.78	88.92	88.92	1,169,800
Mar 26, 2025	89.73	90.31	89.00	89.55	89.55	865,400
Mar 25, 2025	90.25	90.95	89.06	89.34	89.34	1,437,900
Mar 24, 2025	89.35	90.63	88.57	90.09	90.09	1,291,500
Mar 21, 2025	88.67	89.38	87.42	88.69	88.69	2,389,900
Mar 20, 2025	90.32	91.27	89.50	89.88	89.88	998,100
Mar 19, 2025	91.17	92.19	90.76	91.38	91.38	1,006,600
Mar 18, 2025	90.99	91.88	90.33	91.27	91.27	875,300
Mar 17, 2025	89.68	91.67	89.68	91.16	91.16	1,133,300
Mar 14, 2025	0.83 Dividend
Mar 14, 2025	91.41	92.06	90.26	91.08	91.08	921,500
Mar 13, 2025	92.41	94.11	89.61	90.54	89.71	1,106,600
Mar 12, 2025	95.01	95.71	92.33	92.41	91.56	1,095,800
Mar 11, 2025	97.08	97.08	93.20	94.53	93.66	1,250,300
Mar 10, 2025	97.85	99.89	96.19	97.05	96.16	800,900
Mar 7, 2025	96.35	99.19	96.07	98.79	97.88	870,500
Mar 6, 2025	97.50	98.07	96.15	96.94	96.05	961,500
Mar 5, 2025	93.61	98.22	93.61	97.73	96.83	1,170,700
Mar 4, 2025	93.89	94.44	92.18	93.11	92.26	1,129,600
Mar 3, 2025	98.51	99.19	94.09	94.46	93.59	1,054,100
Feb 28, 2025	97.06	98.55	96.95	97.85	96.95	866,500
Feb 27, 2025	97.58	98.19	96.77	96.90	96.01	803,500
Feb 26, 2025	99.65	100.30	98.01	98.19	97.29	858,100
Feb 25, 2025	98.74	100.14	98.05	98.93	98.02	762,400
Feb 24, 2025	98.86	99.19	97.73	98.23	97.33	798,100
Feb 21, 2025	101.00	101.00	98.60	98.72	97.82	727,000
Feb 20, 2025	101.18	101.81	99.88	100.56	99.64	678,900
Feb 19, 2025	101.43	102.91	100.84	101.26	100.33	976,200
Feb 18, 2025	101.15	103.82	100.88	103.47	102.52	1,123,500
Feb 14, 2025	102.07	102.49	100.95	101.01	100.08	829,300
Feb 13, 2025	101.72	102.16	100.95	101.58	100.65	744,400
Feb 12, 2025	99.54	102.13	99.38	101.28	100.35	1,267,400
Feb 11, 2025	99.24	101.00	99.24	100.75	99.83	949,000
Feb 10, 2025	99.86	99.86	98.63	99.06	98.15	942,400
Feb 7, 2025	101.01	101.01	99.16	99.22	98.31	915,500
Feb 6, 2025	102.00	102.41	100.41	101.26	100.33	982,500
Feb 5, 2025	101.35	102.84	100.83	101.79	100.86	1,223,200
Feb 4, 2025	102.32	102.93	101.54	101.79	100.86	1,624,100
Feb 3, 2025	97.65	102.22	96.54	100.79	99.87	2,240,700
Jan 31, 2025	100.93	101.44	97.35	99.65	98.74	2,852,300
Jan 30, 2025	92.55	92.67	90.75	92.67	91.82	1,381,800
Jan 29, 2025	92.34	93.51	92.29	92.70	91.85	635,000
Jan 28, 2025	93.52	94.43	92.06	92.67	91.82	862,900
Jan 27, 2025	92.74	93.53	91.78	93.41	92.55	1,248,300
Jan 24, 2025	93.14	93.52	91.88	92.13	91.29	883,000
Jan 23, 2025	92.12	93.45	91.76	93.13	92.28	1,033,900
Jan 22, 2025	94.06	94.29	91.96	92.18	91.33	955,800
Jan 21, 2025	93.52	94.85	93.05	94.38	93.51	974,900
Jan 17, 2025	92.30	94.13	92.05	93.21	92.36	948,400
Jan 16, 2025	92.00	92.14	90.78	91.74	90.90	746,000
Jan 15, 2025	93.89	94.22	91.06	92.00	91.16	1,419,800
Jan 14, 2025	90.15	92.19	89.90	91.97	91.13	1,036,500
Jan 13, 2025	87.24	89.15	87.10	89.12	88.30	1,123,900
Jan 10, 2025	87.14	88.31	86.70	87.24	86.44	1,176,200
Jan 8, 2025	87.93	88.68	86.91	88.18	87.37	821,900
Jan 7, 2025	88.49	90.16	87.80	88.48	87.67	1,268,800
Jan 6, 2025	89.62	90.19	88.43	88.65	87.84	998,800
Jan 3, 2025	88.47	89.08	87.89	88.67	87.86	1,221,000
Jan 2, 2025	91.13	91.66	88.10	88.52	87.71	1,094,500
Dec 31, 2024	91.03	92.35	90.69	91.32	90.48	973,600
Dec 30, 2024	91.14	91.68	90.10	90.81	89.98	1,033,600
Dec 27, 2024	91.27	92.70	91.22	91.74	90.90	1,104,100
Dec 26, 2024	91.01	91.91	90.92	91.51	90.67	695,100
Dec 24, 2024	91.13	91.72	90.82	91.57	90.73	309,200
Dec 23, 2024	91.33	92.12	90.28	91.21	90.37	1,175,500
Dec 20, 2024	89.33	92.17	88.88	91.76	90.92	2,504,100
Dec 19, 2024	91.22	92.27	90.00	90.03	89.20	1,156,400
Dec 18, 2024	94.79	95.62	90.86	90.95	90.12	1,284,400
Dec 17, 2024	95.77	97.28	94.99	95.35	94.48	1,401,900
Dec 16, 2024	0.83 Dividend
Dec 16, 2024	97.10	97.83	96.25	96.46	95.58	1,141,600
Dec 13, 2024	98.98	99.31	97.91	98.50	96.77	1,430,800
Dec 12, 2024	99.20	100.43	99.04	99.74	97.99	1,412,200
Dec 11, 2024	99.60	100.12	98.86	99.33	97.59	1,496,800
Dec 10, 2024	99.92	100.45	98.18	99.32	97.58	1,394,900
Dec 9, 2024	102.09	102.54	99.93	100.08	98.33	1,268,800
Dec 6, 2024	102.48	102.58	100.55	101.07	99.30	1,309,200
Dec 5, 2024	101.81	102.71	101.06	101.51	99.73	1,295,700
Dec 4, 2024	102.18	102.66	100.82	101.94	100.15	1,314,700
Dec 3, 2024	104.88	104.88	102.70	102.94	101.14	844,500
Dec 2, 2024	104.88	105.22	103.40	104.27	102.44	835,200
Nov 29, 2024	103.80	105.04	103.49	104.72	102.89	498,700
Nov 27, 2024	104.71	106.14	103.82	104.23	102.40	716,800
Nov 26, 2024	105.84	106.20	104.35	104.97	103.13	991,100
Nov 25, 2024	106.33	107.50	105.72	105.84	103.99	1,092,800
Nov 22, 2024	103.79	105.84	103.70	105.59	103.74	1,009,600
Nov 21, 2024	101.35	103.72	100.53	103.60	101.79	1,249,400
Nov 20, 2024	101.16	101.56	100.56	101.37	99.59	1,788,200
Nov 19, 2024	102.67	103.18	101.19	101.33	99.56	851,800
Nov 18, 2024	102.63	104.11	102.51	104.01	102.19	1,180,600
Nov 15, 2024	101.01	102.06	100.80	101.61	99.83	990,000
Nov 14, 2024	100.76	101.41	100.11	100.75	98.99	1,026,600
Nov 13, 2024	100.60	102.14	100.51	100.77	99.00	832,400
Nov 12, 2024	101.55	102.34	100.33	100.49	98.73	1,023,500
Nov 11, 2024	101.67	103.09	100.92	102.37	100.58	1,108,100
Nov 8, 2024	102.60	102.94	101.16	101.47	99.69	1,116,500
Nov 7, 2024	103.64	104.81	103.03	103.54	101.73	1,527,600
Nov 6, 2024	105.00	105.03	102.49	103.68	101.86	1,751,800
Nov 5, 2024	99.08	100.92	98.17	100.88	99.11	1,127,700
Nov 4, 2024	101.87	102.39	99.93	100.05	98.30	1,196,600
Nov 1, 2024	102.00	104.54	100.00	101.08	99.31	1,789,400
Oct 31, 2024	104.94	105.79	104.38	105.09	103.25	1,318,200
Oct 30, 2024	105.32	106.90	104.84	104.99	103.15	693,200
Oct 29, 2024	105.60	106.33	104.68	104.84	103.00	634,800
Oct 28, 2024	106.34	106.86	105.69	106.70	104.83	692,400
Oct 25, 2024	106.85	107.02	105.24	105.43	103.58	603,300
Oct 24, 2024	107.73	108.03	106.03	106.72	104.85	637,900
Oct 23, 2024	106.50	107.54	105.82	106.98	105.11	745,700
Oct 22, 2024	107.46	107.78	106.45	107.06	105.18	848,900
Oct 21, 2024	108.68	108.97	106.98	107.82	105.93	513,800
Oct 18, 2024	110.00	110.05	108.18	108.84	106.93	872,400
Oct 17, 2024	109.33	109.53	107.98	109.45	107.53	610,600
Oct 16, 2024	108.87	110.88	108.47	108.72	106.82	952,100
Oct 15, 2024	110.39	111.79	109.68	110.32	108.39	934,600
Oct 14, 2024	109.88	110.75	109.31	110.41	108.48	873,600
Oct 11, 2024	110.42	111.25	110.42	110.57	108.63	523,500
Oct 10, 2024	109.72	110.77	109.09	110.11	108.18	495,300
Oct 9, 2024	108.38	110.12	107.83	109.72	107.80	567,700
Oct 8, 2024	108.27	108.93	106.90	108.27	106.37	1,071,500
Oct 7, 2024	108.59	109.43	107.80	109.27	107.36	820,300
Oct 4, 2024	109.41	109.85	107.95	109.00	107.09	764,000
Oct 3, 2024	109.47	109.69	107.47	107.93	106.04	1,004,800
Oct 2, 2024	110.36	110.87	109.70	110.15	108.22	537,400
Oct 1, 2024	112.01	112.01	110.00	110.63	108.69	877,900
Sep 30, 2024	112.30	113.03	110.90	111.95	109.99	729,500
Sep 27, 2024	114.24	114.50	112.09	112.38	110.41	836,000
Sep 26, 2024	111.93	114.16	111.86	113.77	111.78	878,200
Sep 25, 2024	111.43	111.43	109.85	110.33	108.40	600,900
Sep 24, 2024	108.78	111.12	108.76	110.58	108.64	1,660,000
Sep 23, 2024	107.35	108.14	106.77	108.01	106.12	884,100
Sep 20, 2024	107.34	107.34	105.82	106.63	104.76	1,442,400
Sep 19, 2024	108.72	108.81	107.08	108.26	106.36	1,053,500
Sep 18, 2024	106.04	108.04	105.63	106.38	104.52	903,100
Sep 17, 2024	105.91	107.11	105.40	105.93	104.07	1,041,600
Sep 16, 2024	0.81 Dividend
Sep 16, 2024	102.84	105.88	102.84	105.38	103.53	1,170,000
Sep 13, 2024	100.45	103.18	100.45	103.10	100.50	1,049,300
Sep 12, 2024	98.80	99.76	97.63	99.62	97.11	847,600
Sep 11, 2024	98.19	99.02	96.05	98.93	96.43	799,200
Sep 10, 2024	98.26	98.26	96.93	98.19	95.71	548,400
Sep 9, 2024	97.47	98.94	97.37	98.01	95.54	1,274,400
Sep 6, 2024	97.67	98.87	96.54	97.17	94.72	1,593,500
Sep 5, 2024	99.39	99.39	97.64	98.01	95.54	796,700
Sep 4, 2024	100.25	101.40	99.15	99.24	96.74	747,400
Sep 3, 2024	101.04	102.31	99.54	100.29	97.76	947,200
Aug 30, 2024	101.27	102.55	100.82	102.37	99.79	809,000
Aug 29, 2024	100.60	101.86	99.53	101.00	98.45	496,100
Aug 28, 2024	100.21	100.84	99.53	100.06	97.53	749,000
Aug 27, 2024	100.84	100.97	100.07	100.62	98.08	410,600
Aug 26, 2024	101.40	102.40	100.93	101.03	98.48	413,200
Aug 23, 2024	99.32	101.57	98.90	100.80	98.26	407,200
Aug 22, 2024	99.06	99.77	98.39	98.73	96.24	370,100
Aug 21, 2024	98.10	99.36	97.90	99.03	96.53	645,400
Aug 20, 2024	97.41	97.89	96.96	97.32	94.86	492,800
Aug 19, 2024	97.87	98.08	97.17	97.60	95.14	570,900
Aug 16, 2024	98.15	98.21	96.80	97.75	95.28	652,800
Aug 15, 2024	96.96	98.84	96.93	98.40	95.92	656,000
Aug 14, 2024	95.91	96.30	95.15	95.61	93.20	820,200
Aug 13, 2024	95.13	96.09	94.36	95.63	93.22	774,700
Aug 12, 2024	95.03	95.56	94.09	94.57	92.18	971,200
Aug 9, 2024	95.55	95.90	94.60	95.06	92.66	705,600
Aug 8, 2024	94.61	95.53	94.49	95.46	93.05	679,900
Aug 7, 2024	96.23	97.35	93.72	93.82	91.45	1,318,200
Aug 6, 2024	94.51	97.35	94.40	95.44	93.03	1,071,400
Aug 5, 2024	95.37	95.37	93.61	94.19	91.81	1,331,700
Aug 2, 2024	100.00	100.48	96.43	97.49	95.03	1,135,900
Aug 1, 2024	103.50	104.05	100.63	101.70	99.13	1,114,000
Jul 31, 2024	104.00	104.84	103.01	103.33	100.72	1,645,700
Jul 30, 2024	101.23	103.88	101.23	103.27	100.66	996,900
Jul 29, 2024	101.02	101.64	100.21	101.25	98.69	1,020,300
Jul 26, 2024	98.19	100.78	95.48	100.73	98.19	1,476,000
Jul 25, 2024	96.36	98.17	95.77	97.14	94.69	1,136,600
Jul 24, 2024	97.69	98.54	96.36	96.38	93.95	822,800
Jul 23, 2024	97.78	97.78	96.60	97.44	94.98	649,900
Jul 22, 2024	97.74	98.06	95.96	97.31	94.85	756,700
Jul 19, 2024	99.10	99.23	96.62	97.15	94.70	494,900
Jul 18, 2024	99.66	101.36	99.02	99.47	96.96	517,500
Jul 17, 2024	99.90	101.80	99.52	100.43	97.90	484,600
Jul 16, 2024	97.75	100.55	97.67	100.18	97.65	1,008,300
Jul 15, 2024	98.48	99.18	97.58	97.64	95.18	712,400
Jul 12, 2024	98.90	99.31	98.24	98.64	96.15	641,300
Jul 11, 2024	97.42	99.17	97.42	98.33	95.85	686,900
Jul 10, 2024	95.56	96.71	95.24	96.10	93.67	722,700
Jul 9, 2024	95.34	95.87	94.41	94.66	92.27	661,600
Jul 8, 2024	95.30	95.96	94.97	95.75	93.33	688,600
Jul 5, 2024	95.14	95.24	93.45	94.50	92.12	1,550,600
Jul 3, 2024	95.80	96.60	95.36	95.87	93.45	381,400
Jul 2, 2024	95.38	95.68	94.33	95.35	92.94	704,300
Jul 1, 2024	98.20	98.26	94.88	95.17	92.77	919,900
Jun 28, 2024	97.43	98.42	97.40	97.97	95.50	1,137,800
Jun 27, 2024	98.19	98.59	96.73	97.18	94.73	809,200
Jun 26, 2024	97.25	98.51	96.25	98.20	95.72	720,700
Jun 25, 2024	100.16	100.65	97.90	97.95	95.48	902,300
Jun 24, 2024	99.00	101.09	98.52	100.65	98.11	1,003,600
Jun 21, 2024	97.80	98.72	97.03	98.61	96.12	1,651,600
Jun 20, 2024	98.30	99.13	98.00	98.08	95.60	719,700
Jun 18, 2024	99.29	99.92	98.65	99.00	96.50	580,500
Jun 17, 2024	0.81 Dividend
Jun 17, 2024	98.59	99.85	98.21	99.26	96.76	1,034,100
Jun 14, 2024	101.61	102.07	99.28	99.51	96.21	746,400
Jun 13, 2024	103.46	103.79	101.47	102.57	99.17	792,900
Jun 12, 2024	105.00	105.98	103.69	103.89	100.44	850,400
Jun 11, 2024	102.75	103.66	102.21	103.50	100.07	1,424,200
Jun 10, 2024	102.69	103.61	101.93	103.20	99.78	1,382,100
Jun 7, 2024	100.33	103.67	100.33	103.30	99.87	1,715,200
Jun 6, 2024	98.25	101.44	98.25	101.01	97.66	1,499,100
Jun 5, 2024	97.45	98.69	97.40	98.43	95.17	644,800
Jun 4, 2024	97.77	98.32	97.06	97.50	94.27	943,900
Jun 3, 2024	101.50	101.53	98.07	98.59	95.32	819,100
May 31, 2024	100.60	101.35	99.52	101.33	97.97	998,100
May 30, 2024	98.56	100.86	98.52	100.82	97.48	639,000
May 29, 2024	99.85	100.23	98.25	98.45	95.18	613,800
May 28, 2024	100.53	101.06	100.06	100.73	97.39	588,000
May 24, 2024	99.71	100.24	99.47	100.23	96.91	316,300
May 23, 2024	101.31	101.31	98.73	99.05	95.76	601,700
May 22, 2024	99.18	99.88	98.55	99.42	96.12	522,700
May 21, 2024	100.34	100.50	99.53	99.95	96.63	488,900
May 20, 2024	100.32	100.78	100.06	100.61	97.27	468,800
May 17, 2024	100.63	100.98	100.07	100.38	97.05	512,500
May 16, 2024	100.70	101.04	99.98	100.07	96.75	645,200
May 15, 2024	101.17	101.61	100.25	100.81	97.47	696,200
May 14, 2024	101.25	101.59	100.44	100.73	97.39	702,600
May 13, 2024	101.59	101.97	100.79	101.02	97.67	617,800
May 10, 2024	101.27	101.74	101.01	101.03	97.68	935,700
May 9, 2024	100.85	101.58	100.42	101.09	97.74	970,400
May 8, 2024	99.97	101.26	99.77	100.76	97.42	775,400
May 7, 2024	99.36	101.19	99.36	100.63	97.29	1,100,800
May 6, 2024	98.00	98.76	97.80	98.75	95.47	618,500
May 3, 2024	96.62	98.65	96.62	97.50	94.27	859,700
May 2, 2024	95.40	96.25	94.15	95.92	92.74	682,400
May 1, 2024	94.76	96.50	94.53	94.76	91.62	1,003,500
Apr 30, 2024	96.66	96.81	94.29	94.44	91.31	886,400
Apr 29, 2024	97.70	99.25	96.60	97.34	94.11	1,308,300
Apr 26, 2024	96.00	97.74	94.32	95.56	92.39	1,337,700
Apr 25, 2024	96.04	96.25	94.85	96.13	92.94	1,631,700
Apr 24, 2024	96.42	97.05	95.92	96.36	93.16	1,071,100
Apr 23, 2024	96.50	97.24	96.39	96.80	93.59	648,300
Apr 22, 2024	96.55	97.77	95.81	97.06	93.84	787,300
Apr 19, 2024	96.12	96.99	96.00	96.42	93.22	698,200
Apr 18, 2024	96.71	96.71	95.27	96.02	92.84	683,900
Apr 17, 2024	97.33	97.61	95.92	95.97	92.79	706,100
Apr 16, 2024	96.83	97.08	95.75	96.40	93.20	896,300
Apr 15, 2024	98.91	99.30	96.45	97.32	94.09	1,412,900
Apr 12, 2024	99.30	99.75	97.11	97.98	94.73	842,500
Apr 11, 2024	100.86	101.36	99.31	100.02	96.70	770,000
Apr 10, 2024	101.07	101.27	99.42	100.65	97.31	968,200
Apr 9, 2024	101.52	102.36	100.45	101.95	98.57	813,900
Apr 8, 2024	100.24	100.90	99.96	100.53	97.20	799,500
Apr 5, 2024	99.61	100.16	98.80	99.83	96.52	614,900
Apr 4, 2024	102.71	102.71	99.29	99.67	96.36	782,700
Apr 3, 2024	100.78	102.16	100.33	102.02	98.64	969,800

IFF International Flavors & Fragrances Inc.

78.62

+1.54%

PPG PPG Industries, Inc.

110.11

+1.06%

DD DuPont de Nemours, Inc.

75.25

+0.49%

AXTA Axalta Coating Systems Ltd.

33.82

+1.32%

LYB LyondellBasell Industries N.V.

70.65

+0.87%

WLK Westlake Corporation

102.01

+2.03%

APD Air Products and Chemicals, Inc.

294.96

+0.51%

CBT Cabot Corporation

84.35

+0.42%

CC The Chemours Company

13.06

+0.77%

RPM RPM International Inc.

117.58

+0.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eastman Chemical Company (EMN)

Related Tickers