EMN - EASTMAN CHEMICAL CO
73.78
0.430 0.583%
Share volume: 1,816,001
Last Updated: 04-17-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$73.35
0.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $72.40 | $72.40 | $74.43 | $74.43 | $72.13 | $72.13 | $73.78 | $73.78 | 1,816,001 | $1,815,328.00 |
| 04-16-2026 | $73.00 | $73.00 | $74.07 | $74.07 | $72.09 | $72.09 | $73.35 | $73.35 | 1,096,619 | $1,096,619.00 |
| 04-15-2026 | $73.50 | $73.50 | $73.60 | $73.60 | $70.88 | $70.88 | $72.75 | $72.75 | 1,540,340 | $1,540,340.00 |
| 04-14-2026 | $75.59 | $75.59 | $75.59 | $75.59 | $73.16 | $73.16 | $73.79 | $73.79 | 1,861,863 | $1,861,863.00 |
| 04-13-2026 | $74.23 | $74.23 | $74.77 | $74.77 | $72.82 | $72.82 | $74.01 | $74.01 | 1,024,345 | $1,024,345.00 |
| 04-10-2026 | $73.19 | $73.19 | $74.78 | $74.78 | $73.01 | $73.01 | $74.25 | $74.25 | 825,119 | $825,119.00 |
| 04-09-2026 | $74.60 | $74.60 | $74.60 | $74.60 | $71.90 | $71.90 | $72.71 | $72.71 | 1,557,834 | $1,557,834.00 |
| 04-08-2026 | $76.00 | $76.00 | $76.16 | $76.16 | $73.09 | $73.09 | $74.27 | $74.27 | 1,926,064 | $1,926,064.00 |
| 04-07-2026 | $74.30 | $74.30 | $75.09 | $75.09 | $72.89 | $72.89 | $74.55 | $74.55 | 1,149,620 | $1,149,620.00 |
| 04-06-2026 | $74.46 | $74.46 | $75.30 | $75.30 | $72.54 | $72.54 | $73.29 | $73.29 | 1,059,034 | $1,059,034.00 |