Eastman Chemical (EMN)

Historical Prices For Eastman Chemical (EMN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	62.20	64.49	62.02	64.37	1,648,978	64.37
10/01/2025	62.16	62.88	61.48	61.96	2,020,453	61.96
9/30/2025	62.32	63.08	61.82	63.05	1,449,241	63.05
9/29/2025	63.23	63.77	62.26	62.66	1,412,207	62.66
9/26/2025	61.80	63.05	61.61	62.71	1,384,035	62.71
9/25/2025	63.39	63.87	61.26	61.31	1,505,365	61.31
9/24/2025	64.55	65.00	63.75	63.83	865,990	63.83
9/23/2025	64.80	65.72	64.17	64.27	1,271,281	64.27
9/22/2025	64.80	65.02	63.91	64.35	1,943,994	64.35
9/19/2025	66.54	66.99	64.80	65.11	3,138,091	65.11
9/18/2025	66.68	67.38	65.81	66.46	1,591,710	66.46
9/17/2025	66.15	68.40	65.42	65.99	1,235,190	65.99
9/16/2025	65.74	66.59	65.39	65.99	1,084,911	65.99
9/15/2025	66.73	66.94	64.90	65.15	1,143,167	65.15
9/12/2025	67.41	67.73	66.75	67.16	1,639,240	66.33
9/11/2025	65.01	68.18	65.00	67.93	1,969,263	67.09
9/10/2025	66.73	67.75	64.51	65.05	2,361,361	64.25
9/09/2025	68.52	69.02	66.94	67.60	1,816,232	66.76
9/08/2025	69.19	69.19	66.94	68.90	1,788,879	68.05
9/05/2025	69.01	70.40	68.30	69.06	1,172,173	68.21
9/04/2025	67.43	68.62	66.66	68.60	787,123	67.75
9/03/2025	68.80	69.61	67.44	67.57	1,205,822	66.73
9/02/2025	69.26	69.70	68.41	69.42	1,358,918	68.56
8/29/2025	70.43	70.63	69.48	70.34	1,777,656	69.47
8/28/2025	69.09	69.25	67.39	68.18	1,268,902	67.34
8/27/2025	67.89	69.41	67.80	68.83	1,028,766	67.98
8/26/2025	68.31	68.57	67.92	68.29	1,252,672	67.45
8/25/2025	69.05	69.39	68.01	68.46	1,105,152	67.61
8/22/2025	66.61	69.82	66.36	69.44	1,397,589	68.58
8/21/2025	66.10	66.73	65.63	66.01	931,338	65.19
8/20/2025	66.55	67.40	66.18	66.62	990,773	65.80
8/19/2025	66.05	67.35	66.00	66.71	1,090,956	65.89
8/18/2025	65.41	66.15	65.26	65.76	1,200,419	64.95
8/15/2025	66.80	67.40	65.35	65.56	1,414,320	64.75
8/14/2025	65.46	66.56	64.74	66.40	1,613,861	65.58
8/13/2025	63.34	66.68	63.34	66.55	2,047,412	65.73
8/12/2025	61.61	64.03	61.61	63.42	2,029,354	62.64
8/11/2025	61.73	62.60	60.72	61.07	1,616,475	60.32
8/08/2025	61.54	62.00	61.00	61.62	1,246,652	60.86
8/07/2025	61.94	62.43	60.76	61.27	1,566,045	60.51
8/06/2025	61.63	62.03	60.90	60.92	1,617,335	60.17
8/05/2025	61.62	62.44	60.76	61.39	2,356,906	60.63
8/04/2025	59.74	61.63	59.00	60.78	4,178,307	60.03
8/01/2025	63.77	63.80	56.78	58.79	7,421,708	58.06
7/31/2025	72.73	73.37	72.07	72.61	4,440,483	71.71
7/30/2025	75.25	75.69	73.10	73.43	1,442,185	72.52
7/29/2025	76.71	76.75	75.60	75.80	955,568	74.86
7/28/2025	78.00	78.53	76.53	76.71	969,285	75.76
7/25/2025	77.53	78.38	76.75	78.31	1,801,015	77.34
7/24/2025	78.62	79.00	76.63	77.33	1,670,923	76.37
7/23/2025	80.16	80.53	79.44	79.73	778,855	78.74
7/22/2025	77.20	79.18	77.20	79.07	1,668,666	78.09
7/21/2025	78.50	78.69	77.25	77.48	1,086,910	76.52
7/18/2025	78.74	78.74	77.14	77.75	910,366	76.79
7/17/2025	77.94	78.56	77.37	78.21	799,855	77.24
7/16/2025	77.01	77.78	76.22	77.55	1,032,983	76.59
7/15/2025	79.52	79.55	77.09	77.13	1,150,901	76.18
7/14/2025	79.65	79.91	78.31	78.94	850,097	77.96
7/11/2025	80.26	80.67	79.63	80.26	818,514	79.27
7/10/2025	80.49	82.38	79.96	81.56	1,469,134	80.55
7/09/2025	81.01	81.94	79.54	80.28	1,185,450	79.29
7/08/2025	78.69	81.44	78.37	80.43	1,713,837	79.44
7/07/2025	79.00	79.74	77.57	78.26	1,378,265	77.29