NYSE - Delayed Quote
USD
Eastman Chemical Company (EMN)
71.19
+0.42
(+0.59%)
At close: September 4 at 4:00:02 PM EDT
71.13
-0.06
(-0.09%)
After hours: September 4 at 7:30:06 PM EDT
Trade EMN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
71.73
71.73
70.16
71.19
71.19
627,200
Sep 3, 2026
72.96
72.96
70.35
70.77
70.77
633,800
Sep 2, 2026
70.48
72.82
70.48
72.16
72.16
968,500
Sep 1, 2026
71.69
71.94
69.96
70.14
70.14
999,000
Aug 31, 2026
73.33
73.47
72.02
72.44
72.44
1,128,800
Aug 28, 2026
73.36
74.10
72.36
73.03
73.03
770,500
Aug 27, 2026
72.42
73.17
72.05
72.65
72.65
630,400
Aug 26, 2026
72.43
73.16
71.69
72.93
72.93
714,900
Aug 25, 2026
72.66
73.01
71.17
72.02
72.02
802,800
Aug 24, 2026
74.31
74.52
72.57
72.69
72.69
814,300
Aug 21, 2026
74.94
74.94
73.78
74.09
74.09
795,500
Aug 20, 2026
74.21
75.05
73.33
73.79
73.79
1,163,100
Aug 19, 2026
73.54
75.75
73.49
75.16
75.16
1,172,700
Aug 18, 2026
74.00
74.10
72.80
73.00
73.00
691,700
Aug 17, 2026
73.10
74.08
72.88
73.97
73.97
705,700
Aug 14, 2026
73.86
74.55
73.46
74.07
74.07
542,200
Aug 13, 2026
72.58
73.88
72.45
73.77
73.77
814,300
Aug 12, 2026
74.96
74.96
72.44
72.54
72.54
871,200
Aug 11, 2026
73.12
75.08
73.12
74.77
74.77
628,900
Aug 10, 2026
73.25
73.86
72.41
73.42
73.42
920,300
Aug 7, 2026
73.57
74.50
73.11
73.64
73.64
661,400
Aug 6, 2026
73.81
75.37
73.33
73.50
73.50
1,153,300
Aug 5, 2026
74.21
74.21
72.49
73.35
73.35
1,101,500
Aug 4, 2026
72.06
74.00
71.03
73.90
73.90
1,596,000
Aug 3, 2026
70.67
72.23
70.42
71.98
71.98
1,591,800
Jul 31, 2026
69.89
70.50
67.36
69.95
69.95
1,803,100
Jul 30, 2026
68.46
71.32
67.49
70.07
70.07
2,276,400
Jul 29, 2026
68.11
68.46
66.79
67.28
67.28
975,800
Jul 28, 2026
67.93
69.55
67.93
68.14
68.14
940,100
Jul 27, 2026
68.16
68.72
67.33
67.68
67.68
1,351,900
Jul 24, 2026
68.06
69.04
67.76
68.20
68.20
1,038,900
Jul 23, 2026
69.01
69.95
67.43
67.92
67.92
1,076,300
Jul 22, 2026
69.74
70.49
68.72
69.38
69.38
2,371,800
Jul 21, 2026
68.39
69.56
67.42
68.99
68.99
1,334,100
Jul 20, 2026
68.26
68.46
67.40
68.08
68.08
960,200
Jul 17, 2026
69.21
70.41
68.25
68.60
68.60
947,000
Jul 16, 2026
68.12
70.07
67.23
69.16
69.16
1,710,100
Jul 15, 2026
67.10
68.71
67.10
67.85
67.85
959,600
Jul 14, 2026
67.98
68.53
67.03
67.23
67.23
845,400
Jul 13, 2026
68.06
69.00
66.51
67.21
67.21
1,124,800
Jul 10, 2026
67.90
68.33
67.32
67.57
67.57
861,100
Jul 9, 2026
67.48
68.07
66.69
67.21
67.21
968,200
Jul 8, 2026
69.36
69.40
66.88
66.90
66.90
1,682,400
Jul 7, 2026
68.91
70.39
68.83
69.62
69.62
1,207,600
Jul 6, 2026
68.24
69.03
67.80
68.90
68.90
1,060,900
Jul 2, 2026
67.66
69.46
67.62
68.86
68.86
1,133,700
Jul 1, 2026
66.20
68.51
66.00
67.09
67.09
1,601,300
Jun 30, 2026
67.10
67.87
66.02
66.98
66.98
2,273,500
Jun 29, 2026
70.04
70.04
66.50
66.92
66.92
1,574,500
Jun 26, 2026
70.02
70.88
69.15
70.71
70.71
2,203,400
Jun 25, 2026
70.15
71.23
69.57
70.61
70.61
1,010,100
Jun 24, 2026
69.66
71.16
69.50
70.40
70.40
1,508,600
Jun 23, 2026
70.42
71.28
69.05
69.48
69.48
1,023,900
Jun 22, 2026
72.51
73.01
71.68
71.96
71.96
825,300
Jun 18, 2026
72.08
72.92
71.43
72.49
72.49
1,543,600
Jun 17, 2026
73.47
75.06
71.75
72.12
72.12
1,180,200
Jun 16, 2026
75.14
75.73
72.64
73.28
73.28
1,126,800
Jun 15, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
75.37
77.13
75.21
75.28
75.28
1,561,900
Jun 12, 2026
74.34
75.67
73.59
75.22
74.38
927,500
Jun 11, 2026
72.41
73.34
71.60
73.32
72.50
740,500
Jun 10, 2026
72.54
73.92
71.30
71.34
70.54
785,500
Jun 9, 2026
72.20
73.23
71.14
72.93
72.12
762,100
Jun 8, 2026
71.78
72.10
71.01
71.67
70.87
796,600
Jun 5, 2026
72.41
73.30
71.29
71.84
71.04
1,164,300
Jun 4, 2026
74.83
75.00
71.94
72.42
71.61
1,251,000
Jun 3, 2026
76.36
76.81
74.67
74.83
73.99
965,700
Jun 2, 2026
75.52
77.12
75.51
76.67
75.81
926,000
Jun 1, 2026
75.37
76.37
74.79
75.49
74.65
1,349,300
May 29, 2026
76.31
76.59
75.21
75.87
75.02
1,241,500
May 28, 2026
75.65
76.81
75.30
76.36
75.51
932,400
May 27, 2026
74.61
76.88
74.14
75.91
75.06
1,161,000
May 26, 2026
75.01
75.20
73.84
74.39
73.56
885,800
May 22, 2026
73.80
74.88
73.28
74.12
73.29
1,246,700
May 21, 2026
70.86
73.68
69.31
73.19
72.37
2,117,700
May 20, 2026
68.38
70.73
67.82
70.65
69.86
1,816,900
May 19, 2026
70.16
70.50
68.08
68.15
67.39
1,234,300
May 18, 2026
71.71
72.11
70.18
70.94
70.15
734,400
May 15, 2026
72.38
72.87
71.34
71.58
70.78
1,011,900
May 14, 2026
74.43
74.91
72.46
72.47
71.66
787,500
May 13, 2026
74.54
74.91
73.72
73.83
73.01
1,044,100
May 12, 2026
74.50
74.62
72.81
74.24
73.41
719,600
May 11, 2026
74.28
75.30
73.02
74.64
73.81
758,700
May 8, 2026
74.31
74.46
73.18
73.65
72.83
858,700
May 7, 2026
76.19
76.93
73.52
73.69
72.87
1,468,100
May 6, 2026
77.68
78.38
75.70
75.74
74.89
1,407,100
May 5, 2026
77.14
78.25
76.25
77.29
76.43
1,028,300
May 4, 2026
78.90
79.05
75.35
76.72
75.86
1,499,700
May 1, 2026
75.27
77.57
74.18
77.53
76.66
2,628,000
Apr 30, 2026
70.76
73.86
70.38
73.09
72.27
1,980,900
Apr 29, 2026
72.15
72.38
69.91
70.42
69.63
1,040,300
Apr 28, 2026
72.64
72.64
70.41
71.63
70.83
826,800
Apr 27, 2026
72.82
73.88
71.71
72.11
71.30
1,291,600
Apr 24, 2026
72.12
72.97
71.27
72.00
71.20
1,161,500
Apr 23, 2026
72.57
72.87
70.65
71.92
71.12
821,500
Apr 22, 2026
73.25
73.97
71.96
72.53
71.72
1,144,200
Apr 21, 2026
73.66
74.12
72.06
72.46
71.65
1,006,700
Apr 20, 2026
73.17
74.26
73.17
73.64
72.82
803,200
Apr 17, 2026
72.40
74.43
72.13
73.78
72.96
1,816,000
Apr 16, 2026
73.00
74.07
72.09
73.35
72.53
1,096,500
Apr 15, 2026
73.50
73.60
70.88
72.75
71.94
1,540,300
Apr 14, 2026
75.59
75.59
73.16
73.79
72.97
1,861,900
Apr 13, 2026
74.23
74.77
72.82
74.01
73.18
1,024,300
Apr 10, 2026
73.19
74.78
73.01
74.25
73.42
825,100
Apr 9, 2026
74.60
74.60
71.90
72.71
71.90
1,557,800
Apr 8, 2026
76.00
76.16
73.09
74.27
73.44
1,926,100
Apr 7, 2026
74.30
75.09
72.89
74.55
73.72
1,149,600
Apr 6, 2026
74.46
75.30
72.54
73.29
72.47
1,059,000
Apr 2, 2026
74.67
76.74
73.98
75.07
74.23
1,088,000
Apr 1, 2026
76.53
77.77
75.77
75.81
74.96
1,738,300
Mar 31, 2026
73.64
76.40
73.64
76.32
75.47
2,040,600
Mar 30, 2026
72.12
73.96
71.66
72.55
71.74
2,350,300
Mar 27, 2026
71.94
72.52
70.85
71.20
70.40
1,581,500
Mar 26, 2026
70.53
72.59
70.38
72.50
71.69
1,293,100
Mar 25, 2026
70.55
71.64
70.03
71.40
70.60
994,200
Mar 24, 2026
67.28
70.69
67.11
69.95
69.17
1,010,600
Mar 23, 2026
66.99
68.88
66.70
68.01
67.25
1,384,100
Mar 20, 2026
68.86
69.17
64.59
65.33
64.60
5,098,200
Mar 19, 2026
67.88
68.89
67.18
68.76
67.99
2,083,100
Mar 18, 2026
71.00
71.70
68.85
68.91
68.14
2,245,100
Mar 17, 2026
70.27
72.19
69.64
71.27
70.47
1,397,100
Mar 16, 2026
69.60
70.99
69.51
69.57
68.79
1,436,500
Mar 13, 2026
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
71.47
72.28
69.18
69.25
68.48
1,626,900
Mar 12, 2026
67.67
70.78
66.36
70.59
68.97
3,002,600
Mar 11, 2026
69.15
69.54
67.06
67.72
66.17
1,562,200
Mar 10, 2026
70.05
70.86
69.00
69.22
67.63
1,596,500
Mar 9, 2026
69.30
70.67
67.00
69.60
68.00
2,370,500
Mar 6, 2026
70.85
71.54
69.20
70.33
68.72
1,257,300
Mar 5, 2026
73.45
75.34
71.69
72.18
70.52
1,526,100
Mar 4, 2026
75.18
75.18
73.13
73.45
71.77
1,404,000
Mar 3, 2026
72.66
74.55
71.31
74.16
72.46
1,618,400
Mar 2, 2026
74.09
76.00
71.59
75.28
73.55
1,732,800
Feb 27, 2026
74.09
75.76
73.54
75.51
73.78
1,231,100
Feb 26, 2026
76.02
76.99
74.09
75.22
73.49
1,235,300
Feb 25, 2026
77.28
78.07
74.88
75.47
73.74
1,257,100
Feb 24, 2026
76.84
77.98
76.40
77.12
75.35
1,111,600
Feb 23, 2026
78.02
79.10
75.90
76.57
74.81
1,324,700
Feb 20, 2026
77.77
79.79
76.92
79.16
77.34
1,375,600
Feb 19, 2026
79.54
80.30
77.26
78.02
76.23
1,558,300
Feb 18, 2026
79.73
81.14
79.46
80.26
78.42
1,502,200
Feb 17, 2026
80.29
80.35
78.61
79.11
77.30
1,155,400
Feb 13, 2026
79.52
80.87
79.36
80.08
78.24
1,453,700
Feb 12, 2026
81.23
83.47
79.27
79.81
77.98
1,586,900
Feb 11, 2026
80.69
82.88
80.69
81.36
79.49
1,530,900
Feb 10, 2026
78.40
81.82
78.36
80.59
78.74
2,245,900
Feb 9, 2026
77.28
78.78
76.64
78.38
76.58
1,663,800
Feb 6, 2026
76.50
78.10
76.39
77.43
75.65
1,305,000
Feb 5, 2026
78.09
78.49
75.08
76.08
74.34
1,897,200
Feb 4, 2026
76.70
79.31
76.22
78.49
76.69
3,302,600
Feb 3, 2026
72.00
76.11
71.16
75.90
74.16
3,762,600
Feb 2, 2026
68.99
72.26
68.39
71.48
69.84
2,252,900
Jan 30, 2026
70.47
72.38
67.82
69.32
67.73
3,977,700
Jan 29, 2026
69.72
70.70
67.51
68.99
67.41
2,278,200
Jan 28, 2026
69.71
70.00
68.14
69.03
67.45
2,323,500
Jan 27, 2026
68.88
69.55
68.30
68.92
67.34
1,697,900
Jan 26, 2026
69.28
69.28
68.33
68.89
67.31
1,442,600
Jan 23, 2026
68.33
69.31
68.15
68.71
67.13
1,060,400
Jan 22, 2026
68.62
69.67
68.17
68.95
67.37
1,390,400
Jan 21, 2026
67.22
68.47
66.50
68.30
66.73
1,639,800
Jan 20, 2026
67.20
67.38
65.37
66.19
64.67
1,986,700
Jan 16, 2026
69.01
69.20
68.07
68.67
67.10
1,284,700
Jan 15, 2026
69.88
70.40
68.65
70.23
68.62
1,230,400
Jan 14, 2026
68.50
69.83
67.98
69.29
67.70
1,587,300
Jan 13, 2026
68.46
69.16
67.32
68.07
66.51
1,045,000
Jan 12, 2026
68.34
69.12
67.32
68.40
66.83
1,280,100
Jan 9, 2026
68.61
68.94
67.55
68.76
67.18
1,365,400
Jan 8, 2026
65.51
70.31
65.51
68.78
67.20
2,318,100
Jan 7, 2026
68.17
68.50
65.83
66.25
64.73
1,925,700
Jan 6, 2026
64.52
68.38
64.47
68.32
66.75
2,609,700
Jan 5, 2026
64.08
65.75
64.08
64.75
63.27
1,467,800
Jan 2, 2026
64.21
64.55
63.31
64.34
62.86
809,400
Dec 31, 2025
63.96
64.59
63.57
63.83
62.37
1,031,900
Dec 30, 2025
63.57
64.44
63.48
64.33
62.85
838,100
Dec 29, 2025
63.53
64.00
63.03
63.72
62.26
940,600
Dec 26, 2025
62.80
63.59
62.58
63.52
62.06
731,800
Dec 24, 2025
62.49
62.99
62.42
62.86
61.42
403,900
Dec 23, 2025
63.40
63.68
62.26
62.49
61.06
1,059,000
Dec 22, 2025
63.99
64.21
63.01
63.27
61.82
1,411,600
Dec 19, 2025
62.90
63.84
62.86
63.56
62.10
2,608,500
Dec 18, 2025
63.80
64.94
63.71
64.15
62.68
1,108,200
Dec 17, 2025
63.56
65.25
63.40
63.93
62.46
1,792,900
Dec 16, 2025
63.80
64.62
63.40
63.65
62.19
2,403,900
Dec 15, 2025
0.84
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
64.58
64.69
62.98
63.95
62.48
1,966,800
Dec 12, 2025
65.84
66.10
64.75
65.12
62.81
2,200,500
Dec 11, 2025
64.57
65.98
64.50
65.84
63.50
2,138,300
Dec 10, 2025
61.25
65.08
61.09
64.96
62.65
2,018,500
Dec 9, 2025
60.29
61.99
60.20
61.21
59.03
2,096,200
Dec 8, 2025
61.53
61.53
60.20
60.41
58.26
1,708,300
Dec 5, 2025
61.33
62.84
60.81
61.53
59.34
1,657,100
Dec 4, 2025
61.67
61.81
60.29
60.66
58.50
1,552,000
Dec 3, 2025
60.74
62.20
60.35
61.57
59.38
1,797,500
Dec 2, 2025
62.16
62.60
58.80
60.99
58.82
2,750,900
Dec 1, 2025
61.55
63.04
61.52
61.95
59.75
1,692,400
Nov 28, 2025
61.25
62.26
61.25
62.08
59.87
520,100
Nov 26, 2025
60.37
61.74
60.37
61.25
59.07
1,467,500
Nov 25, 2025
59.45
61.27
59.39
60.62
58.47
1,815,500
Nov 24, 2025
59.56
59.56
58.40
58.73
56.64
1,597,300
Nov 21, 2025
56.93
60.09
56.69
59.53
57.41
1,588,100
Nov 20, 2025
58.08
58.10
56.11
56.37
54.37
1,639,700
Nov 19, 2025
57.56
58.00
56.89
57.44
55.40
1,205,500
Nov 18, 2025
57.30
58.06
56.72
57.51
55.47
1,572,600
Nov 17, 2025
60.18
60.26
57.40
57.49
55.45
1,970,500
Nov 14, 2025
61.49
62.04
60.00
60.25
58.11
1,950,500
Nov 13, 2025
61.17
62.98
60.92
62.72
60.49
1,602,800
Nov 12, 2025
61.00
61.68
60.71
60.94
58.77
1,201,800
Nov 11, 2025
61.55
61.91
60.86
60.93
58.76
1,549,900
Nov 10, 2025
61.50
61.77
60.26
61.53
59.34
1,893,800
Nov 7, 2025
59.66
61.45
59.53
61.25
59.07
2,282,000
Nov 6, 2025
61.77
61.77
59.38
59.64
57.52
2,492,600
Nov 5, 2025
60.63
61.92
60.14
61.09
58.92
2,783,600
Nov 4, 2025
58.87
61.55
56.75
60.74
58.58
5,374,600
Nov 3, 2025
59.12
59.50
57.54
57.89
55.83
29,976,900
Oct 31, 2025
59.38
59.90
58.70
59.52
57.40
3,580,200
Oct 30, 2025
60.00
60.48
59.15
59.72
57.60
2,385,900
Oct 29, 2025
62.91
63.26
60.80
61.08
58.91
1,970,500
Oct 28, 2025
63.50
63.99
62.71
63.36
61.11
2,008,000
Oct 27, 2025
63.19
64.17
63.02
63.78
61.51
1,919,300
Oct 24, 2025
63.59
63.65
62.59
62.70
60.47
1,259,600
Oct 23, 2025
62.30
63.93
62.30
63.08
60.84
1,875,300
Oct 22, 2025
61.83
62.23
61.00
61.20
59.03
1,111,900
Oct 21, 2025
61.36
62.56
61.00
62.15
59.94
1,481,100
Oct 20, 2025
61.58
62.50
61.32
61.54
59.35
1,360,100
Oct 17, 2025
60.31
61.43
60.23
61.28
59.10
1,235,700
Oct 16, 2025
61.18
61.42
59.46
60.16
58.02
1,425,800
Oct 15, 2025
60.92
61.48
60.17
60.67
58.51
884,400
Oct 14, 2025
58.85
60.96
58.35
60.54
58.39
1,464,300
Oct 13, 2025
59.74
60.51
59.00
60.06
57.93
1,521,000
Oct 10, 2025
61.42
61.47
57.94
58.20
56.13
1,724,000
Oct 9, 2025
62.78
62.85
60.83
61.04
58.87
888,100
Oct 8, 2025
62.56
62.78
61.77
62.34
60.12
981,000
Oct 7, 2025
63.89
64.22
61.90
62.35
60.13
1,347,200
Oct 6, 2025
64.16
64.56
63.43
63.72
61.46
1,366,700
Oct 3, 2025
64.23
64.94
63.55
64.03
61.75
1,453,000
Oct 2, 2025
62.20
64.49
62.02
64.37
62.08
1,648,600
Oct 1, 2025
62.16
62.88
61.48
61.96
59.76
2,020,400
Sep 30, 2025
62.32
63.08
61.82
63.05
60.81
1,449,200
Sep 29, 2025
63.23
63.77
62.26
62.66
60.43
1,412,200
Sep 26, 2025
61.80
63.05
61.61
62.71
60.48
1,382,300
Sep 25, 2025
63.39
63.87
61.26
61.31
59.13
1,505,300
Sep 24, 2025
64.55
65.00
63.75
63.83
61.56
866,000
Sep 23, 2025
64.80
65.72
64.17
64.27
61.99
1,271,300
Sep 22, 2025
64.80
65.02
63.92
64.35
62.06
1,944,000
Sep 19, 2025
66.54
66.99
64.80
65.11
62.80
3,138,100
Sep 18, 2025
66.68
67.38
65.81
66.46
64.10
1,591,700
Sep 17, 2025
66.15
68.40
65.42
65.99
63.64
1,235,200
Sep 16, 2025
65.74
66.59
65.39
65.99
63.64
1,084,900
Sep 15, 2025
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
66.73
66.94
64.90
65.15
62.83
1,143,100
Sep 12, 2025
67.41
67.73
66.75
67.16
63.97
1,631,100
Sep 11, 2025
65.01
68.18
65.00
67.93
64.71
1,969,700
Sep 10, 2025
66.73
67.75
64.51
65.05
61.96
2,361,000
Sep 9, 2025
68.52
69.02
66.94
67.60
64.39
1,816,200
Sep 8, 2025
69.19
69.19
66.94
68.90
65.63
1,788,600
Sep 5, 2025
69.01
70.40
68.30
69.06
65.78
1,172,200
