5 DAY PERFORMANCE
-10.23%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
-10.11%
6 MONTH PERFORMANCE
+16.70%
YEAR-TO-DATE PERFORMANCE
+9.04%
1 YEAR PERFORMANCE
-8.53%
Eastman Chemical Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.81 | $76.41 (-1.8%) | $78.20 | $76.15 | 460.99 K | $8.77 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 |
| 03/20/2026 | $68.86 | $65.33 (-5.13%) | $69.17 | $64.59 | 5.10 M | $7.45 B |
| 03/19/2026 | $67.88 | $68.76 (1.3%) | $68.89 | $67.18 | 2.08 M | $7.84 B |
| 03/18/2026 | $71.00 | $68.91 (-2.94%) | $71.70 | $68.85 | 2.25 M | $7.86 B |
| 03/17/2026 | $70.27 | $71.27 (1.42%) | $72.19 | $69.64 | 1.40 M | $8.12 B |
| 03/16/2026 | $69.60 | $69.57 (-0.04%) | $70.99 | $69.51 | 1.44 M | $7.93 B |
| 03/13/2026 | $71.47 | $69.25 (-3.11%) | $72.28 | $69.18 | 1.63 M | $7.89 B |
| 03/12/2026 | $67.67 | $70.59 (4.32%) | $70.78 | $66.36 | 3.00 M | $8.05 B |
| 03/11/2026 | $69.15 | $67.72 (-2.07%) | $69.54 | $67.06 | 1.56 M | $7.72 B |
| 03/10/2026 | $70.05 | $69.22 (-1.18%) | $70.86 | $69.00 | 1.60 M | $7.89 B |
| 03/09/2026 | $69.30 | $69.60 (0.43%) | $70.67 | $67.00 | 2.37 M | $7.93 B |
| 03/06/2026 | $70.85 | $70.33 (-0.73%) | $71.54 | $69.19 | 1.26 M | $8.02 B |
| 03/05/2026 | $73.45 | $72.18 (-1.73%) | $75.34 | $71.69 | 1.53 M | $8.23 B |
| 03/04/2026 | $75.18 | $73.45 (-2.3%) | $75.18 | $73.13 | 1.40 M | $8.37 B |
| 03/03/2026 | $72.66 | $74.16 (2.06%) | $74.55 | $71.31 | 1.62 M | $8.45 B |
| 03/02/2026 | $74.09 | $75.28 (1.61%) | $76.00 | $71.59 | 1.73 M | $8.58 B |
| 02/27/2026 | $74.09 | $75.51 (1.92%) | $75.76 | $73.54 | 1.23 M | $8.61 B |
| 02/26/2026 | $76.02 | $75.22 (-1.05%) | $76.99 | $74.09 | 1.24 M | $8.58 B |
| 02/25/2026 | $77.28 | $75.47 (-2.34%) | $78.07 | $74.88 | 1.26 M | $8.60 B |
| 02/24/2026 | $76.84 | $77.12 (0.36%) | $77.98 | $76.40 | 1.11 M | $8.79 B |
| 02/23/2026 | $78.02 | $76.57 (-1.86%) | $79.10 | $75.90 | 1.32 M | $8.73 B |
| 02/20/2026 | $77.77 | $79.16 (1.79%) | $79.79 | $76.92 | 1.38 M | $9.02 B |
| 02/19/2026 | $79.54 | $78.02 (-1.91%) | $80.30 | $77.26 | 1.56 M | $8.89 B |
| 02/18/2026 | $79.73 | $80.26 (0.66%) | $81.14 | $79.46 | 1.50 M | $9.15 B |
| 02/17/2026 | $80.29 | $79.11 (-1.47%) | $80.35 | $78.61 | 1.16 M | $9.02 B |
| 02/13/2026 | $79.52 | $80.08 (0.7%) | $80.86 | $79.36 | 1.45 M | $9.13 B |
| 02/12/2026 | $81.23 | $79.81 (-1.75%) | $83.47 | $79.27 | 1.59 M | $9.10 B |
| 02/11/2026 | $80.69 | $81.36 (0.83%) | $82.88 | $80.69 | 1.53 M | $9.28 B |
| 02/10/2026 | $78.40 | $80.59 (2.79%) | $81.82 | $78.36 | 2.25 M | $9.19 B |
| 02/09/2026 | $77.28 | $78.38 (1.42%) | $78.78 | $76.64 | 1.66 M | $8.94 B |
| 02/06/2026 | $76.50 | $77.43 (1.22%) | $78.10 | $76.39 | 1.31 M | $8.83 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.
