MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMN — Eastman Chemical Company
NYSEEastman Chemical Company
$64.87
+0.82(+1.28%)
- O
- 64.63
- H
- 65.72
- L
- 64.20
- V
- 1.16M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.87
Period Return-18.19%
Period High$84.18
Period Low$56.11
Avg Daily Volume1.62M
Total Trading Days365
EMN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.63 | $65.72 | $64.20 | $64.87 | +$0.82 | +1.28% | 1,159,188 | $65.05 | $64.20 $65.72 |
| Oct 1, 2026 | $64.94 | $65.29 | $62.13 | $64.05 | $-0.79 | -1.22% | 1,845,786 | $63.77 | $62.13 $65.29 |
| Sep 30, 2026 | $65.67 | $65.82 | $64.68 | $64.84 | $-0.91 | -1.38% | 1,392,009 | $64.98 | $64.68 $65.82 |
| Sep 29, 2026 | $66.20 | $66.27 | $65.40 | $65.75 | $-0.72 | -1.08% | 1,252,457 | $65.76 | $65.40 $66.27 |
| Sep 28, 2026 | $66.24 | $66.97 | $65.45 | $66.47 | $-0.50 | -0.75% | 1,272,762 | $66.42 | $65.45 $66.97 |
| Sep 25, 2026 | $66.44 | $66.99 | $66.22 | $66.97 | +$0.78 | +1.18% | 993,546 | $66.73 | $66.22 $66.99 |
| Sep 24, 2026 | $66.63 | $66.93 | $65.35 | $66.19 | $-0.61 | -0.91% | 1,497,382 | $66.02 | $65.35 $66.93 |
| Sep 23, 2026 | $66.76 | $67.59 | $66.50 | $66.80 | $-0.27 | -0.40% | 798,163 | $67.02 | $66.50 $67.59 |
| Sep 22, 2026 | $65.94 | $67.62 | $65.82 | $67.07 | +$1.98 | +3.04% | 1,104,981 | $67.07 | $65.82 $67.62 |
| Sep 21, 2026 | $66.17 | $66.17 | $65.01 | $65.09 | $-0.60 | -0.91% | 1,103,594 | $65.21 | $65.01 $66.17 |
| Sep 18, 2026 | $65.59 | $65.94 | $64.92 | $65.69 | $-0.55 | -0.83% | 2,035,533 | $65.59 | $64.92 $65.94 |
| Sep 17, 2026 | $65.90 | $66.83 | $65.69 | $66.24 | +$1.17 | +1.80% | 1,184,007 | $66.38 | $65.69 $66.83 |
| Sep 16, 2026 | $66.09 | $66.34 | $64.42 | $65.07 | $-0.81 | -1.23% | 1,190,509 | $65.34 | $64.42 $66.34 |
| Sep 15, 2026 | $66.40 | $66.57 | $65.12 | $65.88 | $-1.12 | -1.67% | 1,733,096 | $65.89 | $65.12 $66.57 |
| Sep 14, 2026 | $67.50 | $67.86 | $66.85 | $67.00 | $-1.11 | -1.63% | 1,007,306 | $67.24 | $66.85 $67.86 |
| Sep 11, 2026 | $68.76 | $69.12 | $67.62 | $68.11 | $-0.27 | -0.39% | 1,518,222 | $68.03 | $67.62 $69.12 |
| Sep 10, 2026 | $68.11 | $68.45 | $67.47 | $68.38 | +$0.04 | +0.06% | 1,145,281 | $68.15 | $67.47 $68.45 |
| Sep 9, 2026 | $70.46 | $70.99 | $68.30 | $68.34 | $-2.05 | -2.91% | 1,126,524 | $68.73 | $68.30 $70.99 |
| Sep 8, 2026 | $71.10 | $71.49 | $69.81 | $70.39 | $-0.80 | -1.12% | 868,860 | $70.31 | $69.81 $71.49 |
| Sep 4, 2026 | $71.73 | $71.73 | $70.16 | $71.19 | +$0.42 | +0.59% | 627,318 | $71.19 | $70.16 $71.73 |
| Sep 3, 2026 | $72.96 | $72.96 | $70.35 | $70.77 | $-1.39 | -1.93% | 633,819 | $70.87 | $70.35 $72.96 |
| Sep 2, 2026 | $70.48 | $72.82 | $70.48 | $72.16 | +$2.02 | +2.88% | 968,463 | $72.23 | $70.48 $72.82 |
| Sep 1, 2026 | $71.69 | $71.94 | $69.96 | $70.14 | $-2.30 | -3.18% | 998,982 | $70.57 | $69.96 $71.94 |
| Aug 31, 2026 | $73.33 | $73.47 | $72.02 | $72.44 | $-0.59 | -0.81% | 1,128,819 | $72.42 | $72.02 $73.47 |
| Aug 28, 2026 | $73.36 | $74.10 | $72.36 | $73.03 | +$0.38 | +0.52% | 770,648 | $73.04 | $72.36 $74.10 |
| Aug 27, 2026 | $72.42 | $73.17 | $72.05 | $72.65 | $-0.28 | -0.38% | 630,453 | $72.75 | $72.05 $73.17 |
| Aug 26, 2026 | $72.43 | $73.16 | $71.69 | $72.93 | +$0.91 | +1.26% | 714,903 | $72.75 | $71.69 $73.16 |
| Aug 25, 2026 | $72.66 | $73.01 | $71.17 | $72.02 | $-0.67 | -0.92% | 802,968 | $71.77 | $71.17 $73.01 |
| Aug 24, 2026 | $74.31 | $74.52 | $72.57 | $72.69 | $-1.40 | -1.89% | 814,306 | $72.97 | $72.57 $74.52 |
| Aug 21, 2026 | $74.94 | $74.94 | $73.78 | $74.09 | +$0.30 | +0.41% | 795,537 | $74.16 | $73.78 $74.94 |