EMN - EASTMAN CHEMICAL CO
70.33
-1.850 -2.630%
Share volume: 1,257,184
Last Updated: 03-06-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$72.18
-1.85
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $70.85 | $70.85 | $71.54 | $71.54 | $69.20 | $69.20 | $70.33 | $70.33 | 1,257,184 | $1,257,184.00 |
| 03-05-2026 | $73.45 | $73.45 | $75.34 | $75.34 | $71.69 | $71.69 | $72.18 | $72.18 | 1,526,179 | $1,526,179.00 |
| 03-04-2026 | $75.18 | $75.18 | $75.18 | $75.18 | $73.13 | $73.13 | $73.45 | $73.45 | 1,404,124 | $1,404,124.00 |
| 03-03-2026 | $72.66 | $72.66 | $74.55 | $74.55 | $71.31 | $71.31 | $74.16 | $74.16 | 1,618,633 | $1,618,633.00 |
| 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 |