Eastman Chemical (EMN)

99.65Last Price

+6.98 (7.53%)Change

Eastman Chemical Company is a global specialty materials company that manufactures and sells a diverse range of chemical products, polymers, and fibers

The company focuses on innovation and sustainability, developing advanced materials and chemicals for various industries, including automotive, construction, health care, and consumer goods. Eastman is involved in the production of essential building blocks for products such as coatings, adhesives, and plastics, while also emphasizing the cyclical nature of its operations and the importance of responsible sourcing and environmental stewardship in its business practices. Through its commitment to cutting-edge technology and research, Eastman Chemical aims to deliver solutions that improve the quality of life and drive economic growth.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	100.93	101.44	97.35	99.65	2,852,165	99.65
1/30/2025	92.55	92.67	90.75	92.67	1,381,801	92.67
1/29/2025	92.34	93.51	92.29	92.70	635,019	92.70
1/28/2025	93.52	94.43	92.06	92.67	862,872	92.67
1/27/2025	92.74	93.53	91.78	93.41	1,248,322	93.41
1/24/2025	93.14	93.52	91.88	92.13	883,010	92.13
1/23/2025	92.12	93.45	91.76	93.13	1,033,940	93.13
1/22/2025	94.06	94.29	91.96	92.18	955,751	92.18
1/21/2025	93.52	94.85	93.05	94.38	974,889	94.38
1/17/2025	92.30	94.13	92.05	93.21	949,053	93.21
1/16/2025	92.00	92.14	90.78	91.74	746,021	91.74
1/15/2025	93.89	94.22	91.06	92.00	1,419,845	92.00
1/14/2025	90.15	92.19	89.90	91.97	1,036,546	91.97
1/13/2025	87.24	89.15	87.10	89.12	1,123,906	89.12
1/10/2025	87.14	88.31	86.70	87.24	1,176,227	87.24
1/08/2025	87.93	88.68	86.91	88.18	826,606	88.18
1/07/2025	88.49	90.16	87.80	88.48	1,268,783	88.48
1/06/2025	89.62	90.19	88.43	88.65	998,769	88.65
1/03/2025	88.47	89.08	87.89	88.67	1,221,039	88.67
1/02/2025	91.13	91.66	88.10	88.52	1,111,596	88.52
12/31/2024	90.81	0.00	91.32	91.32	0	91.32
12/30/2024	91.14	91.68	90.10	90.81	1,033,621	90.81
12/27/2024	91.27	92.70	91.22	91.74	1,104,083	91.74
12/26/2024	91.01	91.91	90.92	91.51	695,102	91.51
12/24/2024	91.13	91.72	90.82	91.57	309,244	91.57
12/23/2024	91.33	92.12	90.28	91.21	1,175,451	91.21
12/20/2024	89.33	92.17	88.88	91.76	2,504,087	91.76
12/19/2024	91.22	92.27	90.24	90.29	639,911	90.29
12/18/2024	94.79	95.61	90.86	90.95	1,284,418	90.95
12/17/2024	95.77	97.28	94.99	95.35	1,401,869	95.35
12/16/2024	97.10	97.83	96.25	96.46	1,159,663	96.46
12/13/2024	98.98	99.31	97.91	98.50	1,430,816	97.67
12/12/2024	99.20	100.43	99.04	99.74	1,412,186	98.90
12/11/2024	99.60	100.11	98.86	99.33	1,496,797	98.49
12/10/2024	99.92	100.45	98.18	99.32	1,394,863	98.48
12/09/2024	102.09	102.54	99.93	100.08	1,268,774	99.24
12/06/2024	102.48	102.58	100.55	101.07	1,309,228	100.22
12/05/2024	101.81	102.71	101.06	101.51	1,306,861	100.66
12/04/2024	102.18	102.66	100.81	101.94	1,314,743	101.08
12/03/2024	104.88	104.88	102.70	102.94	844,525	102.07
12/02/2024	104.88	105.22	103.40	104.27	835,222	103.39
11/29/2024	103.80	105.04	103.49	104.72	498,661	103.84
11/27/2024	104.71	106.14	103.82	104.23	716,798	103.35
11/26/2024	105.84	106.19	104.35	104.97	990,336	104.08
11/25/2024	106.33	107.50	105.72	105.84	1,092,818	104.95
11/22/2024	103.79	105.84	103.70	105.59	1,009,573	104.70
11/21/2024	101.35	103.72	100.53	103.60	1,249,431	102.73
11/20/2024	101.16	101.56	100.56	101.37	1,788,167	100.52
11/19/2024	102.67	103.18	101.19	101.33	836,375	100.48
11/18/2024	102.63	104.11	102.51	104.01	1,180,603	103.13
11/15/2024	101.01	102.06	100.80	101.61	990,039	100.75
11/14/2024	100.76	101.41	100.11	100.75	1,026,608	99.90
11/13/2024	100.60	102.14	100.51	100.77	832,515	99.92
11/12/2024	101.55	102.34	100.33	100.49	1,023,772	99.64
11/11/2024	101.67	103.09	100.92	102.37	1,108,083	101.51
11/08/2024	102.60	102.94	101.16	101.47	1,116,479	100.61
11/07/2024	103.64	104.81	103.03	103.54	1,527,596	102.67
11/06/2024	105.00	105.03	102.49	103.68	1,751,831	102.81
11/05/2024	99.08	100.92	98.17	100.88	1,127,694	100.03
11/04/2024	101.87	102.39	99.93	100.05	1,196,591	99.21
11/01/2024	102.00	104.54	100.00	101.08	1,789,392	100.23