Skip to main content
EMN logo

Eastman Chemical Company

EMNNYSEMaterialsSpecialty Chemicals

$65.73Today:- (-)1Y +3.54%

As of Oct 26, 2026 close

Market cap
$7.58B
P/E (TTM)
17.15
Forward P/E
32.03
Dividend yield
5.14%
52-week range
$56.11$83.47
Volume (live)
-
Avg. volume (3M)
1.36M

Eastman Chemical Company (EMN) Historical Stock Prices

Analyze Eastman Chemical Company (EMN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eastman Chemical Company (EMN) Interactive Price Chart

Interactive historical price chart showing Eastman Chemical Company stock price movements and trends across multiple time periods.

Loading chart...

EMN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EMN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202665.7566.6065.5166.1266.121.26M
Oct 26, 202665.0466.2664.8565.7365.731.52M
Oct 23, 202664.6865.2063.5664.9364.931.17M
Oct 22, 202662.8765.5562.8765.3165.311.99M
Oct 21, 202663.3763.6762.5363.5063.501.70M
Oct 20, 202662.5363.7162.2463.5063.501.47M
Oct 19, 202662.4862.7061.9462.4862.481.47M
Oct 16, 202663.1764.2662.0962.3362.331.76M
Oct 15, 202663.0764.5162.5963.8763.872.31M
Oct 14, 202662.6563.4162.2462.8862.881.14M
Oct 13, 202662.1063.0761.7563.0063.001.35M
Oct 12, 202662.7962.9662.0962.1062.101.23M
Oct 9, 202663.6663.7762.5562.6962.69982.07K
Oct 8, 202664.1864.1862.7663.7663.761.77M
Oct 7, 202664.0364.5362.9563.2563.251.59M
Oct 6, 202665.1965.7463.7564.1164.111.27M
Oct 5, 202666.2866.2864.2764.9464.941.15M
Oct 2, 202664.6365.7264.2064.8764.871.16M
Oct 1, 202664.9465.2962.1364.0564.051.85M
Sep 30, 202665.6765.8264.6764.8464.841.38M
Sep 29, 202666.2066.2765.3965.7565.751.06M
Sep 28, 202666.2466.9765.4566.4766.471.02M
Sep 25, 202666.4466.9966.2266.9766.97993.10K
Sep 24, 202666.6366.9365.3566.1966.191.45M
Sep 23, 202666.7667.5966.5066.8066.80798.15K
Sep 22, 202665.9467.6265.8167.0767.071.03M
Sep 21, 202666.1766.1765.0165.0965.09946.22K
Sep 18, 202665.5965.9464.9265.6965.691.89M
Sep 17, 202665.9066.8365.6966.2466.241.08M
Sep 16, 202666.0966.3464.4265.0765.071.14M
Sep 15, 202666.4066.5765.1265.8865.881.73M
Sep 14, 202667.5067.8666.8567.0066.161.01M
Sep 11, 202668.7569.1267.6168.1167.261.52M
Sep 10, 202668.1168.4567.4768.3867.521.15M
Sep 9, 202670.4670.9968.3068.3467.481.13M
Sep 8, 202671.1071.4969.8170.3969.51868.86K
Sep 4, 202671.7371.7370.1671.1970.30627.32K
Sep 3, 202672.9672.9670.3570.7769.88633.82K
Sep 2, 202670.4872.8270.4872.1671.26968.49K
Sep 1, 202671.6971.9469.9570.1469.26998.98K
Aug 31, 202673.3373.4772.0272.4471.531.13M
Aug 28, 202673.3674.1072.3673.0372.11770.65K
Aug 27, 202672.4273.1772.0572.6571.74630.45K
Aug 26, 202672.4373.1671.6972.9372.02714.90K
Aug 25, 202672.6673.0171.1772.0271.12802.97K
Aug 24, 202674.3174.5272.5772.6971.78814.30K
Aug 21, 202674.9474.9473.7874.0973.16795.54K
Aug 20, 202674.2175.0573.3373.7972.861.16M
Aug 19, 202673.5475.7573.4875.1674.221.17M
Aug 18, 202674.0074.1072.8073.0072.08691.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.