EMN - EASTMAN CHEMICAL CO
74.24
-0.400 -0.539%
Share volume: 718,225
Last Updated: 05-12-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$74.64
-0.40
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $74.50 | $74.50 | $74.62 | $74.62 | $72.81 | $72.81 | $74.24 | $74.24 | 718,225 | $718,225.00 |
| 05-11-2026 | $74.28 | $74.28 | $75.30 | $75.30 | $73.02 | $73.02 | $74.64 | $74.64 | 758,730 | $758,730.00 |
| 05-08-2026 | $74.31 | $74.31 | $74.46 | $74.46 | $73.18 | $73.18 | $73.65 | $73.65 | 859,083 | $859,083.00 |
| 05-07-2026 | $76.19 | $76.19 | $76.93 | $76.93 | $73.52 | $73.52 | $73.69 | $73.69 | 1,468,132 | $1,468,132.00 |
| 05-06-2026 | $77.68 | $77.68 | $78.38 | $78.38 | $75.70 | $75.70 | $75.74 | $75.74 | 1,407,150 | $1,407,150.00 |
| 05-05-2026 | $77.14 | $77.14 | $78.25 | $78.25 | $76.25 | $76.25 | $77.29 | $77.29 | 1,028,321 | $1,028,321.00 |
| 05-04-2026 | $78.90 | $78.90 | $79.05 | $79.05 | $75.35 | $75.35 | $76.72 | $76.72 | 1,499,712 | $1,499,712.00 |
| 05-01-2026 | $75.27 | $75.27 | $77.57 | $77.57 | $74.18 | $74.18 | $77.53 | $77.53 | 2,628,167 | $2,628,167.00 |
| 04-30-2026 | $70.76 | $70.76 | $73.86 | $73.86 | $70.38 | $70.38 | $73.09 | $73.09 | 1,980,903 | $1,980,903.00 |
| 04-29-2026 | $72.15 | $72.15 | $72.38 | $72.38 | $69.91 | $69.91 | $70.42 | $70.42 | 1,040,335 | $1,040,335.00 |