5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
-18.79%
YEAR-TO-DATE PERFORMANCE
-29.90%
1 YEAR PERFORMANCE
-36.66%
Eastman Chemical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $61.33 | $61.18 (-0.24%) | $61.33 | $61.18 | 12.94 K | |
| 12/05/2025 | $61.33 | $61.53 (0.33%) | $62.84 | $60.81 | 1.66 M | $7.04 B |
| 12/04/2025 | $61.67 | $60.66 (-1.64%) | $61.81 | $60.29 | 1.55 M | $6.94 B |
| 12/03/2025 | $60.74 | $61.57 (1.37%) | $62.20 | $60.35 | 1.80 M | $7.04 B |
| 12/02/2025 | $62.16 | $60.99 (-1.88%) | $62.60 | $58.80 | 2.75 M | $6.98 B |
| 12/01/2025 | $61.55 | $61.95 (0.65%) | $63.04 | $61.52 | 1.69 M | $7.09 B |
| 11/28/2025 | $61.25 | $62.08 (1.36%) | $62.26 | $61.25 | 520.13 K | $7.10 B |
| 11/26/2025 | $60.37 | $61.25 (1.46%) | $61.74 | $60.37 | 1.47 M | $7.01 B |
| 11/25/2025 | $59.45 | $60.62 (1.97%) | $61.27 | $59.39 | 1.82 M | $6.93 B |
| 11/24/2025 | $59.56 | $58.73 (-1.39%) | $59.56 | $58.40 | 1.60 M | $6.72 B |
| 11/21/2025 | $56.93 | $59.53 (4.57%) | $60.09 | $56.69 | 1.59 M | $6.81 B |
| 11/20/2025 | $58.08 | $56.37 (-2.94%) | $58.10 | $56.11 | 1.64 M | $6.45 B |
| 11/19/2025 | $57.56 | $57.44 (-0.21%) | $58.00 | $56.89 | 1.21 M | $6.57 B |
| 11/18/2025 | $57.30 | $57.51 (0.37%) | $58.06 | $56.72 | 1.57 M | $6.58 B |
| 11/17/2025 | $60.18 | $57.49 (-4.47%) | $60.26 | $57.40 | 1.97 M | $6.58 B |
| 11/14/2025 | $61.49 | $60.25 (-2.02%) | $62.04 | $60.00 | 1.95 M | $6.89 B |
| 11/13/2025 | $61.17 | $62.72 (2.53%) | $62.98 | $60.92 | 1.60 M | $7.18 B |
| 11/12/2025 | $61.00 | $60.94 (-0.1%) | $61.68 | $60.71 | 1.20 M | $6.97 B |
| 11/11/2025 | $61.55 | $60.93 (-1.01%) | $61.91 | $60.86 | 1.55 M | $6.97 B |
| 11/10/2025 | $61.50 | $61.53 (0.05%) | $61.77 | $60.26 | 1.89 M | $7.04 B |
| 11/07/2025 | $59.66 | $61.25 (2.67%) | $61.45 | $59.53 | 2.28 M | $7.01 B |
| 11/06/2025 | $61.77 | $59.64 (-3.45%) | $61.77 | $59.38 | 2.49 M | $6.82 B |
| 11/05/2025 | $60.63 | $61.09 (0.76%) | $61.92 | $60.14 | 2.78 M | $6.99 B |
| 11/04/2025 | $58.87 | $60.74 (3.18%) | $61.55 | $56.75 | 5.37 M | $6.95 B |
| 11/03/2025 | $59.12 | $57.89 (-2.08%) | $59.50 | $57.54 | 29.98 M | $6.62 B |
| 10/31/2025 | $59.38 | $59.52 (0.24%) | $59.90 | $58.70 | 3.58 M | $6.81 B |
| 10/30/2025 | $60.00 | $59.72 (-0.47%) | $60.48 | $59.15 | 2.39 M | $6.87 B |
| 10/29/2025 | $62.91 | $61.08 (-2.91%) | $63.26 | $60.80 | 1.97 M | $7.02 B |
| 10/28/2025 | $63.50 | $63.36 (-0.22%) | $63.99 | $62.71 | 2.01 M | $7.29 B |
| 10/27/2025 | $63.19 | $63.78 (0.93%) | $64.17 | $63.02 | 1.92 M | $7.33 B |
| 10/24/2025 | $63.59 | $62.70 (-1.4%) | $63.65 | $62.59 | 1.26 M | $7.21 B |
| 10/23/2025 | $62.30 | $63.08 (1.25%) | $63.93 | $62.30 | 1.88 M | $7.25 B |
| 10/22/2025 | $61.83 | $61.20 (-1.02%) | $62.23 | $61.00 | 1.11 M | $7.04 B |
| 10/21/2025 | $61.36 | $62.15 (1.29%) | $62.56 | $61.00 | 1.48 M | $7.15 B |
| 10/20/2025 | $61.58 | $61.54 (-0.06%) | $62.50 | $61.32 | 1.36 M | $7.08 B |
| 10/17/2025 | $60.31 | $61.28 (1.61%) | $61.43 | $60.23 | 1.24 M | $7.05 B |
| 10/16/2025 | $61.18 | $60.16 (-1.67%) | $61.42 | $59.46 | 1.43 M | $6.92 B |
| 10/15/2025 | $60.92 | $60.67 (-0.41%) | $61.48 | $60.17 | 884.44 K | $6.98 B |
| 10/14/2025 | $58.85 | $60.54 (2.87%) | $60.96 | $58.35 | 1.46 M | $6.96 B |
| 10/13/2025 | $59.74 | $60.06 (0.54%) | $60.51 | $59.00 | 1.52 M | $6.91 B |
| 10/10/2025 | $61.42 | $58.20 (-5.24%) | $61.47 | $57.94 | 1.72 M | $6.69 B |
| 10/09/2025 | $62.78 | $61.04 (-2.77%) | $62.85 | $60.83 | 888.27 K | $7.02 B |
| 10/08/2025 | $62.56 | $62.34 (-0.35%) | $62.78 | $61.77 | 981.07 K | $7.17 B |
| 10/07/2025 | $63.89 | $62.35 (-2.41%) | $64.22 | $61.90 | 1.35 M | $7.17 B |
| 10/06/2025 | $64.16 | $63.72 (-0.69%) | $64.56 | $63.43 | 1.37 M | $7.33 B |
| 10/03/2025 | $64.23 | $64.03 (-0.31%) | $64.94 | $63.55 | 1.45 M | $7.36 B |
| 10/02/2025 | $62.20 | $64.37 (3.49%) | $64.49 | $62.02 | 1.65 M | $7.40 B |
| 10/01/2025 | $62.16 | $61.96 (-0.32%) | $62.88 | $61.48 | 2.02 M | $7.13 B |
| 09/30/2025 | $62.32 | $63.05 (1.17%) | $63.08 | $61.82 | 1.45 M | $7.25 B |
| 09/29/2025 | $63.23 | $62.66 (-0.9%) | $63.77 | $62.26 | 1.41 M | $7.21 B |
| 09/26/2025 | $61.80 | $62.71 (1.47%) | $63.05 | $61.61 | 1.38 M | $7.21 B |
| 09/25/2025 | $63.39 | $61.31 (-3.28%) | $63.87 | $61.26 | 1.51 M | $7.05 B |
| 09/24/2025 | $64.55 | $63.83 (-1.12%) | $65.00 | $63.75 | 866.01 K | $7.34 B |
| 09/23/2025 | $64.80 | $64.27 (-0.82%) | $65.72 | $64.17 | 1.27 M | $7.39 B |
| 09/22/2025 | $64.80 | $64.35 (-0.69%) | $65.02 | $63.92 | 1.94 M | $7.40 B |
| 09/19/2025 | $66.54 | $65.11 (-2.15%) | $66.99 | $64.80 | 3.14 M | $7.49 B |
| 09/18/2025 | $66.68 | $66.46 (-0.33%) | $67.38 | $65.81 | 1.59 M | $7.64 B |
| 09/17/2025 | $66.15 | $65.99 (-0.24%) | $68.40 | $65.42 | 1.24 M | $7.59 B |
| 09/16/2025 | $65.74 | $65.99 (0.38%) | $66.59 | $65.39 | 1.08 M | $7.59 B |
| 09/15/2025 | $66.73 | $65.15 (-2.37%) | $66.94 | $64.90 | 1.14 M | $7.49 B |
| 09/12/2025 | $67.41 | $67.16 (-0.37%) | $67.73 | $66.75 | 1.63 M | $7.72 B |
| 09/11/2025 | $65.01 | $67.93 (4.49%) | $68.18 | $65.00 | 1.97 M | $7.81 B |
| 09/10/2025 | $66.73 | $65.05 (-2.52%) | $67.75 | $64.51 | 2.36 M | $7.48 B |
| 09/09/2025 | $68.52 | $67.60 (-1.34%) | $69.02 | $66.94 | 1.82 M | $7.77 B |
| 09/08/2025 | $69.19 | $68.90 (-0.42%) | $69.19 | $66.94 | 1.79 M | $7.92 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.
