5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
+6.54%
YEAR-TO-DATE PERFORMANCE
+9.04%
1 YEAR PERFORMANCE
+8.16%
Eastman Chemical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $65.94 | $67.07 (1.71%) | $67.62 | $65.82 | 1.03 M | $7.67 B |
| 09/21/2026 | $66.17 | $65.09 (-1.63%) | $66.17 | $65.01 | 1.10 M | $7.44 B |
| 09/18/2026 | $65.59 | $65.69 (0.15%) | $65.94 | $64.92 | 2.04 M | $7.51 B |
| 09/17/2026 | $65.90 | $66.24 (0.52%) | $66.83 | $65.69 | 1.18 M | $7.57 B |
| 09/16/2026 | $66.09 | $65.07 (-1.54%) | $66.34 | $64.42 | 1.19 M | $7.44 B |
| 09/15/2026 | $66.40 | $65.88 (-0.78%) | $66.57 | $65.12 | 1.75 M | $7.53 B |
| 09/14/2026 | $67.50 | $67.00 (-0.74%) | $67.86 | $66.85 | 1.01 M | $7.66 B |
| 09/11/2026 | $68.76 | $68.11 (-0.95%) | $69.12 | $67.61 | 1.52 M | $7.78 B |
| 09/10/2026 | $68.11 | $68.38 (0.4%) | $68.45 | $67.47 | 1.15 M | $7.82 B |
| 09/09/2026 | $70.46 | $68.34 (-3.01%) | $70.99 | $68.30 | 1.13 M | $7.81 B |
| 09/08/2026 | $71.10 | $70.39 (-1%) | $71.49 | $69.81 | 868.86 K | $8.05 B |
| 09/04/2026 | $71.73 | $71.19 (-0.75%) | $71.73 | $70.16 | 627.32 K | $8.14 B |
| 09/03/2026 | $72.96 | $70.77 (-3%) | $72.96 | $70.35 | 633.82 K | $8.09 B |
| 09/02/2026 | $70.48 | $72.16 (2.38%) | $72.82 | $70.48 | 968.50 K | $8.25 B |
| 09/01/2026 | $71.69 | $70.14 (-2.16%) | $71.94 | $69.96 | 999.00 K | $8.02 B |
| 08/31/2026 | $73.33 | $72.44 (-1.21%) | $73.47 | $72.02 | 1.13 M | $8.28 B |
| 08/28/2026 | $73.36 | $73.03 (-0.45%) | $74.10 | $72.36 | 770.65 K | $8.35 B |
| 08/27/2026 | $72.42 | $72.65 (0.32%) | $73.17 | $72.05 | 630.45 K | $8.30 B |
| 08/26/2026 | $72.43 | $72.93 (0.69%) | $73.16 | $71.69 | 714.90 K | $8.34 B |
| 08/25/2026 | $72.66 | $72.02 (-0.88%) | $73.01 | $71.17 | 802.97 K | $8.23 B |
| 08/24/2026 | $74.31 | $72.69 (-2.18%) | $74.52 | $72.57 | 814.31 K | $8.31 B |
| 08/21/2026 | $74.94 | $74.09 (-1.13%) | $74.94 | $73.78 | 795.54 K | $8.47 B |
| 08/20/2026 | $74.21 | $73.79 (-0.57%) | $75.05 | $73.33 | 1.16 M | $8.43 B |
| 08/19/2026 | $73.54 | $75.16 (2.2%) | $75.75 | $73.49 | 1.17 M | $8.59 B |
| 08/18/2026 | $74.00 | $73.00 (-1.35%) | $74.10 | $72.80 | 691.71 K | $8.34 B |
| 08/17/2026 | $73.10 | $73.97 (1.19%) | $74.08 | $72.88 | 705.70 K | $8.45 B |
| 08/14/2026 | $73.86 | $74.07 (0.28%) | $74.55 | $73.46 | 542.23 K | $8.47 B |
| 08/13/2026 | $72.58 | $73.77 (1.64%) | $73.88 | $72.45 | 814.35 K | $8.43 B |
| 08/12/2026 | $74.96 | $72.54 (-3.23%) | $74.96 | $72.44 | 871.27 K | $8.29 B |
| 08/11/2026 | $73.12 | $74.77 (2.26%) | $75.08 | $73.12 | 628.90 K | $8.55 B |
| 08/10/2026 | $73.25 | $73.42 (0.23%) | $73.86 | $72.41 | 920.30 K | $8.39 B |
| 08/07/2026 | $73.57 | $73.64 (0.1%) | $74.50 | $73.11 | 661.40 K | $8.42 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 |
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.
