EMN - EASTMAN CHEMICAL CO
76.32
3.770 4.940%
Share volume: 2,040,599
Last Updated: 03-31-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$72.55
3.77
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $73.64 | $73.64 | $76.40 | $76.40 | $73.64 | $73.64 | $76.32 | $76.32 | 2,040,599 | $2,040,599.00 |
| 03-30-2026 | $72.12 | $72.12 | $73.96 | $73.96 | $71.66 | $71.66 | $72.55 | $72.55 | 2,350,272 | $2,350,272.00 |
| 03-27-2026 | $71.94 | $71.94 | $72.52 | $72.52 | $70.85 | $70.85 | $71.20 | $71.20 | 1,581,491 | $1,581,491.00 |
| 03-26-2026 | $70.53 | $70.53 | $72.59 | $72.59 | $70.38 | $70.38 | $72.50 | $72.50 | 1,293,110 | $1,293,110.00 |
| 03-25-2026 | $70.55 | $70.55 | $71.64 | $71.64 | $70.03 | $70.03 | $71.40 | $71.40 | 994,386 | $994,386.00 |
| 03-24-2026 | $67.28 | $67.28 | $70.69 | $70.69 | $67.11 | $67.11 | $69.95 | $69.95 | 1,010,572 | $1,010,572.00 |
| 03-23-2026 | $66.99 | $66.99 | $68.88 | $68.88 | $66.70 | $66.70 | $68.01 | $68.01 | 1,384,231 | $1,384,231.00 |
| 03-20-2026 | $68.86 | $68.86 | $69.17 | $69.17 | $64.59 | $64.59 | $65.33 | $65.33 | 5,098,217 | $5,098,217.00 |
| 03-19-2026 | $67.88 | $67.88 | $68.89 | $68.89 | $67.18 | $67.18 | $68.76 | $68.76 | 2,083,139 | $2,083,139.00 |
| 03-18-2026 | $71.00 | $71.00 | $71.70 | $71.70 | $68.85 | $68.85 | $68.91 | $68.91 | 2,245,071 | $2,245,071.00 |