5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-0.03%
3 MONTH PERFORMANCE
-5.55%
6 MONTH PERFORMANCE
-10.11%
YEAR-TO-DATE PERFORMANCE
+9.04%
1 YEAR PERFORMANCE
+13.60%
Eastman Chemical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $73.57 | $74.20 (0.86%) | $74.50 | $73.11 | 227.89 K | $8.45 B |
| 08/06/2026 | $73.81 | $73.50 (-0.42%) | $75.37 | $73.33 | 1.15 M | $8.40 B |
| 08/05/2026 | $74.21 | $73.35 (-1.16%) | $74.21 | $72.49 | 1.10 M | $8.38 B |
| 08/04/2026 | $72.06 | $73.90 (2.55%) | $74.00 | $71.03 | 1.60 M | $8.45 B |
| 08/03/2026 | $70.67 | $71.98 (1.85%) | $72.22 | $70.42 | 1.59 M | $8.23 B |
| 07/31/2026 | $69.89 | $69.95 (0.09%) | $70.50 | $67.36 | 1.80 M | $8.00 B |
| 07/30/2026 | $68.46 | $70.07 (2.35%) | $71.32 | $67.49 | 2.28 M | $8.01 B |
| 07/29/2026 | $68.11 | $67.28 (-1.22%) | $68.46 | $66.79 | 975.84 K | $7.69 B |
| 07/28/2026 | $67.93 | $68.14 (0.31%) | $69.55 | $67.93 | 940.10 K | $7.79 B |
| 07/27/2026 | $68.16 | $67.68 (-0.7%) | $68.72 | $67.33 | 1.35 M | $7.74 B |
| 07/24/2026 | $68.06 | $68.20 (0.21%) | $69.04 | $67.76 | 1.04 M | $7.77 B |
| 07/23/2026 | $69.01 | $67.92 (-1.58%) | $69.95 | $67.43 | 1.08 M | $7.74 B |
| 07/22/2026 | $69.74 | $69.38 (-0.52%) | $70.49 | $68.72 | 2.37 M | $7.91 B |
| 07/21/2026 | $68.39 | $68.99 (0.88%) | $69.56 | $67.42 | 1.33 M | $7.86 B |
| 07/20/2026 | $68.26 | $68.08 (-0.26%) | $68.46 | $67.40 | 960.23 K | $7.76 B |
| 07/17/2026 | $69.21 | $68.60 (-0.88%) | $70.41 | $68.25 | 947.03 K | $7.82 B |
| 07/16/2026 | $68.12 | $69.16 (1.53%) | $70.07 | $67.23 | 1.71 M | $7.88 B |
| 07/15/2026 | $67.10 | $67.85 (1.12%) | $68.71 | $67.10 | 959.62 K | $7.73 B |
| 07/14/2026 | $67.98 | $67.23 (-1.1%) | $68.53 | $67.03 | 845.40 K | $7.66 B |
| 07/13/2026 | $68.06 | $67.21 (-1.25%) | $69.00 | $66.51 | 1.12 M | $7.66 B |
| 07/10/2026 | $67.90 | $67.57 (-0.49%) | $68.33 | $67.32 | 861.12 K | $7.70 B |
| 07/09/2026 | $67.48 | $67.21 (-0.4%) | $68.07 | $66.69 | 968.20 K | $7.66 B |
| 07/08/2026 | $69.36 | $66.90 (-3.55%) | $69.40 | $66.88 | 1.68 M | $7.63 B |
| 07/07/2026 | $68.91 | $69.62 (1.03%) | $70.39 | $68.83 | 1.21 M | $7.94 B |
| 07/06/2026 | $68.24 | $68.90 (0.97%) | $69.03 | $67.80 | 1.06 M | $7.85 B |
| 07/02/2026 | $67.66 | $68.86 (1.77%) | $69.46 | $67.62 | 1.13 M | $7.85 B |
| 07/01/2026 | $66.20 | $67.09 (1.34%) | $68.51 | $66.00 | 1.60 M | $7.65 B |
| 06/30/2026 | $67.10 | $66.98 (-0.18%) | $67.87 | $66.02 | 2.27 M | $7.64 B |
| 06/29/2026 | $70.04 | $66.92 (-4.45%) | $70.04 | $66.50 | 1.57 M | $7.63 B |
| 06/26/2026 | $70.02 | $70.71 (0.99%) | $70.88 | $69.15 | 2.20 M | $8.06 B |
| 06/25/2026 | $70.15 | $70.61 (0.66%) | $71.23 | $69.57 | 1.01 M | $8.05 B |
| 06/24/2026 | $69.66 | $70.40 (1.06%) | $71.16 | $69.50 | 1.51 M | $8.03 B |
| 06/23/2026 | $70.42 | $69.48 (-1.33%) | $71.28 | $69.05 | 1.02 M | $7.92 B |
| 06/22/2026 | $72.51 | $71.96 (-0.76%) | $73.01 | $71.68 | 825.33 K | $8.20 B |
| 06/18/2026 | $72.08 | $72.49 (0.57%) | $72.92 | $71.43 | 1.54 M | $8.26 B |
| 06/17/2026 | $73.47 | $72.12 (-1.84%) | $75.06 | $71.75 | 1.18 M | $8.22 B |
| 06/16/2026 | $75.14 | $73.28 (-2.48%) | $75.73 | $72.64 | 1.13 M | $8.35 B |
| 06/15/2026 | $75.37 | $75.28 (-0.12%) | $77.13 | $75.21 | 1.56 M | $8.58 B |
| 06/12/2026 | $74.34 | $75.22 (1.18%) | $75.67 | $73.59 | 927.59 K | $8.58 B |
| 06/11/2026 | $72.41 | $73.32 (1.26%) | $73.34 | $71.60 | 740.52 K | $8.36 B |
| 06/10/2026 | $72.54 | $71.34 (-1.65%) | $73.92 | $71.30 | 785.50 K | $8.13 B |
| 06/09/2026 | $72.20 | $72.93 (1.01%) | $73.23 | $71.14 | 762.18 K | $8.31 B |
| 06/08/2026 | $71.78 | $71.67 (-0.15%) | $72.10 | $71.01 | 796.70 K | $8.17 B |
| 06/05/2026 | $72.41 | $71.84 (-0.79%) | $73.30 | $71.29 | 1.16 M | $8.19 B |
| 06/04/2026 | $74.83 | $72.42 (-3.22%) | $75.00 | $71.94 | 1.25 M | $8.26 B |
| 06/03/2026 | $76.36 | $74.83 (-2%) | $76.81 | $74.67 | 965.71 K | $8.53 B |
| 06/02/2026 | $75.52 | $76.67 (1.52%) | $77.12 | $75.51 | 926.04 K | $8.74 B |
| 06/01/2026 | $75.37 | $75.49 (0.16%) | $76.37 | $74.79 | 1.35 M | $8.61 B |
| 05/29/2026 | $76.31 | $75.87 (-0.58%) | $76.59 | $75.21 | 1.24 M | $8.65 B |
| 05/28/2026 | $75.65 | $76.36 (0.94%) | $76.81 | $75.30 | 932.42 K | $8.71 B |
| 05/27/2026 | $74.61 | $75.91 (1.74%) | $76.88 | $74.14 | 1.16 M | $8.65 B |
| 05/26/2026 | $75.01 | $74.39 (-0.83%) | $75.20 | $73.84 | 885.87 K | $8.48 B |
| 05/22/2026 | $73.80 | $74.12 (0.43%) | $74.88 | $73.28 | 1.25 M | $8.45 B |
| 05/21/2026 | $70.86 | $73.19 (3.29%) | $73.68 | $69.31 | 2.12 M | $8.34 B |
| 05/20/2026 | $68.38 | $70.65 (3.32%) | $70.73 | $67.82 | 1.82 M | $8.05 B |
| 05/19/2026 | $70.16 | $68.15 (-2.86%) | $70.50 | $68.08 | 1.23 M | $7.77 B |
| 05/18/2026 | $71.71 | $70.94 (-1.07%) | $72.11 | $70.18 | 734.56 K | $8.09 B |
| 05/15/2026 | $72.38 | $71.58 (-1.11%) | $72.86 | $71.34 | 1.01 M | $8.16 B |
| 05/14/2026 | $74.43 | $72.47 (-2.63%) | $74.91 | $72.46 | 787.65 K | $8.26 B |
| 05/13/2026 | $74.54 | $73.83 (-0.95%) | $74.91 | $73.72 | 1.04 M | $8.42 B |
| 05/12/2026 | $74.50 | $74.24 (-0.35%) | $74.62 | $72.81 | 719.60 K | $8.46 B |
| 05/11/2026 | $74.28 | $74.64 (0.48%) | $75.30 | $73.02 | 758.73 K | $8.51 B |
| 05/08/2026 | $74.31 | $73.65 (-0.89%) | $74.46 | $73.18 | 859.08 K | $8.40 B |
| 05/07/2026 | $76.19 | $73.69 (-3.28%) | $76.93 | $73.52 | 1.47 M | $8.40 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.
