5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
+11.38%
YEAR-TO-DATE PERFORMANCE
+9.04%
1 YEAR PERFORMANCE
-7.21%
Eastman Chemical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $70.42 | $71.18 (1.07%) | $71.22 | $70.39 | 16.71 K | |
| 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 |
| 05/06/2026 | $77.68 | $75.74 (-2.5%) | $78.38 | $75.70 | 1.41 M | $8.63 B |
| 05/05/2026 | $77.14 | $77.29 (0.19%) | $78.25 | $76.25 | 1.03 M | $8.81 B |
| 05/04/2026 | $78.90 | $76.72 (-2.76%) | $79.05 | $75.35 | 1.50 M | $8.75 B |
| 05/01/2026 | $75.27 | $77.53 (3%) | $77.57 | $74.18 | 2.63 M | $8.84 B |
| 04/30/2026 | $70.76 | $73.09 (3.29%) | $73.86 | $70.38 | 1.98 M | $8.33 B |
| 04/29/2026 | $72.15 | $70.42 (-2.4%) | $72.38 | $69.91 | 1.04 M | $8.03 B |
| 04/28/2026 | $72.64 | $71.63 (-1.39%) | $72.64 | $70.41 | 826.80 K | $8.17 B |
| 04/27/2026 | $72.82 | $72.00 (-1.13%) | $73.88 | $71.71 | 1.29 M | $8.21 B |
| 04/24/2026 | $72.12 | $72.00 (-0.17%) | $72.97 | $71.27 | 1.16 M | $8.21 B |
| 04/23/2026 | $72.57 | $71.92 (-0.9%) | $72.87 | $70.65 | 821.53 K | $8.20 B |
| 04/22/2026 | $73.25 | $72.53 (-0.98%) | $73.97 | $71.96 | 1.14 M | $8.27 B |
| 04/21/2026 | $73.66 | $72.46 (-1.63%) | $74.12 | $72.06 | 1.01 M | $8.26 B |
| 04/20/2026 | $73.17 | $73.64 (0.64%) | $74.26 | $73.17 | 803.35 K | $8.39 B |
| 04/17/2026 | $72.40 | $73.78 (1.91%) | $74.43 | $72.13 | 1.82 M | $8.41 B |
| 04/16/2026 | $73.00 | $73.35 (0.48%) | $74.07 | $72.09 | 1.10 M | $8.36 B |
| 04/15/2026 | $73.50 | $72.75 (-1.02%) | $73.60 | $70.88 | 1.54 M | $8.29 B |
| 04/14/2026 | $75.59 | $73.79 (-2.38%) | $75.59 | $73.16 | 1.86 M | $8.41 B |
| 04/13/2026 | $74.23 | $74.01 (-0.3%) | $74.77 | $72.82 | 1.02 M | $8.44 B |
| 04/10/2026 | $73.19 | $74.25 (1.45%) | $74.78 | $73.01 | 825.12 K | $8.46 B |
| 04/09/2026 | $74.60 | $72.71 (-2.53%) | $74.60 | $71.90 | 1.56 M | $8.29 B |
| 04/08/2026 | $76.00 | $74.27 (-2.28%) | $76.16 | $73.09 | 1.93 M | $8.47 B |
| 04/07/2026 | $74.30 | $74.55 (0.34%) | $75.09 | $72.89 | 1.15 M | $8.50 B |
| 04/06/2026 | $74.46 | $73.29 (-1.57%) | $75.30 | $72.54 | 1.06 M | $8.36 B |
| 04/02/2026 | $74.67 | $75.07 (0.54%) | $76.74 | $73.98 | 1.09 M | $8.56 B |
| 04/01/2026 | $76.53 | $75.81 (-0.94%) | $77.77 | $75.77 | 1.74 M | $8.64 B |
| 03/31/2026 | $73.64 | $76.32 (3.64%) | $76.40 | $73.64 | 2.04 M | $8.70 B |
| 03/30/2026 | $72.12 | $72.55 (0.6%) | $73.96 | $71.66 | 2.35 M | $8.27 B |
| 03/27/2026 | $71.94 | $71.20 (-1.03%) | $72.52 | $70.85 | 1.58 M | $8.12 B |
| 03/26/2026 | $70.53 | $72.50 (2.79%) | $72.58 | $70.38 | 1.29 M | $8.27 B |
| 03/25/2026 | $70.55 | $71.40 (1.2%) | $71.64 | $70.03 | 994.39 K | $8.14 B |
| 03/24/2026 | $67.28 | $69.95 (3.97%) | $70.69 | $67.11 | 1.01 M | $7.97 B |
| 03/23/2026 | $66.99 | $68.01 (1.52%) | $68.88 | $66.70 | 1.38 M | $7.75 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.
