EMN - EASTMAN CHEMICAL CO
74.16
-1.120 -1.510%
Share volume: 1,618,400
Last Updated: 03-03-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$75.28
-1.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $72.66 | $72.66 | $74.55 | $74.55 | $71.31 | $71.31 | $74.16 | $74.16 | 1,618,400 | $1,618,400.00 |
| 03-02-2026 | $74.09 | $74.09 | $76.00 | $76.00 | $71.59 | $71.59 | $75.28 | $75.28 | 1,732,771 | $1,732,771.00 |
| 02-27-2026 | $74.09 | $74.09 | $75.76 | $75.76 | $73.54 | $73.54 | $75.51 | $75.51 | 1,231,197 | $1,231,197.00 |
| 02-26-2026 | $76.02 | $76.02 | $76.99 | $76.99 | $74.09 | $74.09 | $75.22 | $75.22 | 1,235,353 | $1,235,353.00 |
| 02-25-2026 | $77.28 | $77.28 | $78.07 | $78.07 | $74.88 | $74.88 | $75.47 | $75.47 | 1,257,133 | $1,257,133.00 |
| 02-24-2026 | $76.84 | $76.84 | $77.98 | $77.98 | $76.40 | $76.40 | $77.12 | $77.12 | 1,111,930 | $1,111,930.00 |
| 02-23-2026 | $78.02 | $78.02 | $79.10 | $79.10 | $75.90 | $75.90 | $76.57 | $76.57 | 1,324,718 | $1,324,718.00 |
| 02-20-2026 | $77.77 | $77.77 | $79.79 | $79.79 | $76.92 | $76.92 | $79.16 | $79.16 | 1,375,641 | $1,375,641.00 |
| 02-19-2026 | $79.54 | $79.54 | $80.30 | $80.30 | $77.26 | $77.26 | $78.02 | $78.02 | 1,558,343 | $1,558,343.00 |
| 02-18-2026 | $79.73 | $79.73 | $81.14 | $81.14 | $79.46 | $79.46 | $80.26 | $80.26 | 1,502,478 | $1,502,478.00 |