5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
-11.12%
6 MONTH PERFORMANCE
-11.01%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
-3.68%
Eastman Chemical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $95.01 | $92.41 (-2.74%) | $95.71 | $92.33 | 1.10 M | $10.89 B |
| 03/11/2025 | $97.08 | $94.53 (-2.63%) | $97.08 | $93.20 | 1.25 M | $11.03 B |
| 03/10/2025 | $97.85 | $97.05 (-0.82%) | $99.89 | $96.19 | 800,900 | $11.33 B |
| 03/07/2025 | $96.35 | $98.79 (2.53%) | $99.19 | $96.07 | 870,500 | $11.53 B |
| 03/06/2025 | $97.50 | $96.94 (-0.57%) | $98.07 | $96.15 | 961,500 | $11.31 B |
| 03/05/2025 | $93.61 | $97.73 (4.4%) | $98.22 | $93.61 | 1.17 M | $11.41 B |
| 03/04/2025 | $93.89 | $93.11 (-0.83%) | $94.44 | $92.18 | 1.13 M | $10.87 B |
| 03/03/2025 | $98.51 | $94.46 (-4.11%) | $99.19 | $94.09 | 1.05 M | $11.02 B |
| 02/28/2025 | $97.06 | $97.85 (0.81%) | $98.55 | $96.95 | 866,500 | $11.42 B |
| 02/27/2025 | $97.58 | $96.90 (-0.7%) | $98.19 | $96.77 | 803,500 | $11.31 B |
| 02/26/2025 | $99.65 | $98.19 (-1.47%) | $100.30 | $98.01 | 858,242 | $11.46 B |
| 02/25/2025 | $98.74 | $98.93 (0.19%) | $100.14 | $98.05 | 762,400 | $11.55 B |
| 02/24/2025 | $98.86 | $98.23 (-0.64%) | $99.19 | $97.73 | 798,100 | $11.46 B |
| 02/21/2025 | $101.00 | $98.72 (-2.26%) | $101.00 | $98.60 | 727,019 | $11.52 B |
| 02/20/2025 | $101.18 | $100.56 (-0.61%) | $101.81 | $99.88 | 678,929 | $11.74 B |
| 02/19/2025 | $101.43 | $101.26 (-0.17%) | $102.91 | $100.84 | 976,214 | $11.82 B |
| 02/18/2025 | $101.15 | $103.47 (2.29%) | $103.82 | $100.88 | 1.12 M | $12.07 B |
| 02/14/2025 | $102.07 | $101.01 (-1.04%) | $102.49 | $100.95 | 829,352 | $11.76 B |
| 02/13/2025 | $101.72 | $101.58 (-0.14%) | $102.16 | $100.95 | 744,400 | $11.82 B |
| 02/12/2025 | $99.54 | $101.28 (1.75%) | $102.13 | $99.38 | 1.27 M | $11.79 B |
| 02/11/2025 | $99.24 | $100.75 (1.52%) | $101.00 | $99.24 | 949,011 | $11.73 B |
| 02/10/2025 | $99.86 | $99.06 (-0.8%) | $99.86 | $98.63 | 942,400 | $11.53 B |
| 02/07/2025 | $101.01 | $99.22 (-1.77%) | $101.01 | $99.16 | 915,512 | $11.55 B |
| 02/06/2025 | $102.00 | $101.26 (-0.73%) | $102.41 | $100.41 | 982,506 | $11.79 B |
| 02/05/2025 | $101.35 | $101.79 (0.43%) | $102.84 | $100.83 | 1.22 M | $11.85 B |
| 02/04/2025 | $102.32 | $101.79 (-0.52%) | $102.93 | $101.54 | 1.62 M | $11.85 B |
| 02/03/2025 | $97.65 | $100.79 (3.22%) | $102.22 | $96.54 | 2.24 M | $11.73 B |
| 01/31/2025 | $100.93 | $99.65 (-1.27%) | $101.44 | $97.35 | 2.85 M | $11.60 B |
| 01/30/2025 | $92.55 | $92.67 (0.13%) | $92.67 | $90.75 | 1.38 M | $10.79 B |
| 01/29/2025 | $92.34 | $92.70 (0.39%) | $93.51 | $92.29 | 635,030 | $10.79 B |
| 01/28/2025 | $93.52 | $92.67 (-0.91%) | $94.43 | $92.06 | 862,900 | $10.79 B |
| 01/27/2025 | $92.74 | $93.41 (0.72%) | $93.53 | $91.78 | 1.25 M | $10.87 B |
| 01/24/2025 | $93.14 | $92.13 (-1.08%) | $93.52 | $91.88 | 883,010 | $10.72 B |
| 01/23/2025 | $92.12 | $93.13 (1.1%) | $93.45 | $91.76 | 1.03 M | $10.84 B |
| 01/22/2025 | $94.06 | $92.18 (-2%) | $94.29 | $91.96 | 955,800 | $10.73 B |
| 01/21/2025 | $93.52 | $94.38 (0.92%) | $94.85 | $93.05 | 974,900 | $10.99 B |
| 01/17/2025 | $92.30 | $93.21 (0.99%) | $94.13 | $92.05 | 948,400 | $10.85 B |
| 01/16/2025 | $92.00 | $91.74 (-0.28%) | $92.14 | $90.78 | 746,021 | $10.68 B |
| 01/15/2025 | $93.89 | $92.00 (-2.01%) | $94.22 | $91.06 | 1.42 M | $10.71 B |
| 01/14/2025 | $90.15 | $91.97 (2.02%) | $92.19 | $89.90 | 1.04 M | $10.71 B |
| 01/13/2025 | $87.24 | $89.12 (2.15%) | $89.15 | $87.10 | 1.12 M | $10.37 B |
| 01/10/2025 | $87.14 | $87.24 (0.11%) | $88.31 | $86.70 | 1.18 M | $10.15 B |
| 01/08/2025 | $87.93 | $88.18 (0.28%) | $88.68 | $86.91 | 821,936 | $10.26 B |
| 01/07/2025 | $88.49 | $88.48 (-0.01%) | $90.16 | $87.80 | 1.27 M | $10.30 B |
| 01/06/2025 | $89.62 | $88.65 (-1.08%) | $90.19 | $88.43 | 998,800 | $10.32 B |
| 01/03/2025 | $88.47 | $88.67 (0.23%) | $89.08 | $87.89 | 1.22 M | $10.32 B |
| 01/02/2025 | $91.13 | $88.52 (-2.86%) | $91.66 | $88.10 | 1.09 M | $10.30 B |
| 12/31/2024 | $91.03 | $91.32 (0.32%) | $92.35 | $90.69 | 973,649 | $10.63 B |
| 12/30/2024 | $91.14 | $90.81 (-0.36%) | $91.68 | $90.10 | 1.03 M | $10.57 B |
| 12/27/2024 | $91.27 | $91.74 (0.51%) | $92.70 | $91.22 | 1.10 M | $10.68 B |
| 12/26/2024 | $91.01 | $91.51 (0.55%) | $91.91 | $90.92 | 695,134 | $10.65 B |
| 12/24/2024 | $91.13 | $91.57 (0.48%) | $91.72 | $90.82 | 309,244 | $10.66 B |
| 12/23/2024 | $91.33 | $91.21 (-0.13%) | $92.12 | $90.28 | 1.18 M | $10.62 B |
| 12/20/2024 | $89.33 | $91.76 (2.72%) | $92.17 | $88.88 | 2.50 M | $10.68 B |
| 12/19/2024 | $91.22 | $90.03 (-1.3%) | $92.27 | $90.00 | 1.16 M | $10.48 B |
| 12/18/2024 | $94.79 | $90.95 (-4.05%) | $95.62 | $90.86 | 1.28 M | $10.59 B |
| 12/17/2024 | $95.77 | $95.35 (-0.44%) | $97.28 | $94.99 | 1.40 M | $11.10 B |
| 12/16/2024 | $97.10 | $96.46 (-0.66%) | $97.83 | $96.25 | 1.14 M | $11.23 B |
| 12/13/2024 | $98.98 | $98.50 (-0.48%) | $99.31 | $97.91 | 1.43 M | $11.47 B |
| 12/12/2024 | $99.20 | $99.74 (0.54%) | $100.43 | $99.04 | 1.41 M | $11.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
