Eastman Chemical Stock Price History
NYSE: EMNIndustrialsMajor ChemicalsUSD
62.69-1.07 (-1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMN price history at a glance
The price history for Eastman Chemical (EMN) on this page begins on December 13, 1993, when the stock closed at $21.63; it most recently closed at $62.69 on October 5, 2026. The highest price in this record is $130.47, reached on May 31, 2021; the latest close is 52.0% below that peak. Across the 32 complete calendar years in the table, EMN finished higher in 18 and lower in 14. Its best year was 2009 (+82.3%) and its worst was 2008 (-43.9%).
Over roughly 33 years the share price changed +189.9%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, EMN has gained 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $130.47
- Date of high
- May 31, 2021
- Low since 1993
- $8.88
- Date of low
- Mar 2, 2009
- 52-week high
- $83.47
- 52-week low
- $56.11
- Last close
- $62.69
EMN returns
1 week
-3.36%
1 month
-8.27%
3 months
-7.22%
6 months
-15.57%
Year to date
-1.79%
1 year
+2.70%
3 years
-13.71%
5 years
-41.61%
EMN price return, excluding dividends.
EMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.69 | -2.56% |
| 2025 | 64.34 | -27.44% |
| 2024 | 88.67 | -1.28% |
| 2023 | 89.82 | +10.29% |
| 2022 | 81.44 | -32.64% |
| 2021 | 120.91 | +20.57% |
| 2020 | 100.28 | +32.03% |
| 2019 | 75.95 | +1.50% |
| 2018 | 74.83 | -19.22% |
| 2017 | 92.64 | +23.18% |
| 2016 | 75.21 | +11.41% |
| 2015 | 67.51 | -11.73% |
| 2014 | 76.48 | -4.60% |
| 2013 | 80.17 | +14.27% |
| 2012 | 70.16 | +79.62% |
| 2011 | 39.06 | -7.09% |
| 2010 | 42.04 | +39.58% |
| 2009 | 30.12 | +82.32% |
| 2008 | 16.52 | -43.86% |
| 2007 | 29.43 | -0.78% |
| 2006 | 29.66 | +14.96% |
| 2005 | 25.80 | -10.64% |
| 2004 | 28.87 | +45.78% |
| 2003 | 19.80 | +5.40% |
| 2002 | 18.79 | -9.99% |
| 2001 | 20.87 | -14.38% |
| 2000 | 24.38 | +2.23% |
| 1999 | 23.84 | +6.56% |
| 1998 | 22.38 | -25.57% |
| 1997 | 30.06 | +8.82% |
| 1996 | 27.63 | -11.42% |
| 1995 | 31.19 | +23.51% |
| 1994 | 25.25 | +6.32% |
| 1993* | 23.75 | +9.83% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
EMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.66 | 63.77 | 62.55 | 62.69 | -1.68% | |
| 64.18 | 64.18 | 62.76 | 63.76 | +0.81% | |
| 64.03 | 64.53 | 62.95 | 63.25 | -1.34% | |
| 65.19 | 65.74 | 63.75 | 64.11 | -1.28% | |
| 66.28 | 66.28 | 64.27 | 64.94 | +0.11% | |
| 64.63 | 65.72 | 64.20 | 64.87 | +1.28% | |
| 64.94 | 65.29 | 62.13 | 64.05 | -1.22% | |
| 65.67 | 65.82 | 64.68 | 64.84 | -1.38% | |
| 66.20 | 66.27 | 65.40 | 65.75 | -1.08% | |
| 66.24 | 66.97 | 65.45 | 66.47 | -0.75% | |
| 66.44 | 66.99 | 66.22 | 66.97 | +1.18% | |
| 66.63 | 66.93 | 65.35 | 66.19 | -0.91% | |
| 66.76 | 67.59 | 66.50 | 66.80 | -0.40% | |
| 65.94 | 67.62 | 65.82 | 67.07 | +3.04% | |
| 66.17 | 66.17 | 65.01 | 65.09 | -0.91% | |
| 65.59 | 65.94 | 64.92 | 65.69 | -0.83% | |
| 65.90 | 66.83 | 65.69 | 66.24 | +1.80% | |
| 66.09 | 66.34 | 64.42 | 65.07 | -1.23% | |
| 66.40 | 66.57 | 65.12 | 65.88 | -1.67% | |
| 67.50 | 67.86 | 66.85 | 67.00 | -1.63% | |
| 68.76 | 69.12 | 67.62 | 68.11 | -0.39% | |
| 68.11 | 68.45 | 67.47 | 68.38 | +0.06% | |
| 70.46 | 70.99 | 68.30 | 68.34 | -2.91% | |
| 71.10 | 71.49 | 69.81 | 70.39 | -1.12% | |
| 71.73 | 71.73 | 70.16 | 71.19 | +0.59% | |
| 72.96 | 72.96 | 70.35 | 70.77 | -1.93% | |
| 70.48 | 72.82 | 70.48 | 72.16 | +2.88% | |
| 71.69 | 71.94 | 69.96 | 70.14 | -3.18% | |
| 73.33 | 73.47 | 72.02 | 72.44 | -0.81% | |
| 73.36 | 74.10 | 72.36 | 73.03 | +0.52% | |
| 72.42 | 73.17 | 72.05 | 72.65 | -0.38% | |
| 72.43 | 73.16 | 71.69 | 72.93 | +1.26% | |
| 72.66 | 73.01 | 71.17 | 72.02 | -0.92% | |
| 74.31 | 74.52 | 72.57 | 72.69 | -1.89% | |
| 74.94 | 74.94 | 73.78 | 74.09 | +0.41% | |
| 74.21 | 75.05 | 73.33 | 73.79 | -1.82% | |
| 73.54 | 75.75 | 73.49 | 75.16 | +2.96% | |
| 74.00 | 74.10 | 72.80 | 73.00 | -1.31% | |
| 73.10 | 74.08 | 72.88 | 73.97 | -0.14% | |
| 73.86 | 74.55 | 73.46 | 74.07 | +0.41% | |
| 72.58 | 73.88 | 72.45 | 73.77 | +1.70% | |
| 74.96 | 74.96 | 72.44 | 72.54 | -2.98% | |
| 73.12 | 75.08 | 73.12 | 74.77 | +1.84% | |
| 73.25 | 73.86 | 72.41 | 73.42 | -0.30% | |
| 73.57 | 74.50 | 73.11 | 73.64 | +0.19% | |
| 73.81 | 75.37 | 73.33 | 73.50 | +0.20% | |
| 74.21 | 74.21 | 72.49 | 73.35 | -0.74% | |
| 72.06 | 74.00 | 71.03 | 73.90 | +2.67% | |
| 70.67 | 72.23 | 70.42 | 71.98 | +2.90% | |
| 69.89 | 70.50 | 67.36 | 69.95 | -0.17% | |
| 68.46 | 71.32 | 67.49 | 70.07 | +4.15% | |
| 68.11 | 68.46 | 66.79 | 67.28 | -1.26% | |
| 67.93 | 69.55 | 67.93 | 68.14 | +0.68% | |
| 68.16 | 68.72 | 67.33 | 67.68 | -0.76% | |
| 68.06 | 69.04 | 67.76 | 68.20 | +0.41% | |
| 69.01 | 69.95 | 67.43 | 67.92 | -2.10% | |
| 69.74 | 70.49 | 68.72 | 69.38 | +0.57% | |
| 68.39 | 69.56 | 67.42 | 68.99 | +1.34% | |
| 68.26 | 68.46 | 67.40 | 68.08 | -0.76% | |
| 69.21 | 70.41 | 68.25 | 68.60 | -0.81% | |
| 68.12 | 70.07 | 67.23 | 69.16 | +1.93% | |
| 67.10 | 68.71 | 67.10 | 67.85 | +0.92% | |
| 67.98 | 68.53 | 67.03 | 67.23 | +0.03% | |
| 68.06 | 69.00 | 66.51 | 67.21 | -0.53% | |
| 67.90 | 68.33 | 67.32 | 67.57 | +0.54% | |
| 67.48 | 68.07 | 66.69 | 67.21 | +0.46% | |
| 69.36 | 69.40 | 66.88 | 66.90 | -3.91% | |
| 68.91 | 70.39 | 68.83 | 69.62 | +1.04% | |
| 68.24 | 69.03 | 67.80 | 68.90 | +0.06% | |
| 67.66 | 69.46 | 67.62 | 68.86 | +2.64% | |
| 66.20 | 68.51 | 66.00 | 67.09 | +0.16% | |
| 67.10 | 67.87 | 66.02 | 66.98 | +0.09% | |
| 70.04 | 70.04 | 66.50 | 66.92 | -5.36% | |
| 70.02 | 70.88 | 69.15 | 70.71 | +0.14% | |
| 70.15 | 71.23 | 69.57 | 70.61 | +0.30% | |
| 69.66 | 71.16 | 69.50 | 70.40 | +1.32% | |
| 70.42 | 71.28 | 69.05 | 69.48 | -3.45% | |
| 72.51 | 73.01 | 71.68 | 71.96 | -0.73% | |
| 72.08 | 72.92 | 71.43 | 72.49 | +0.51% | |
| 73.47 | 75.06 | 71.75 | 72.12 | -1.58% | |
| 75.14 | 75.73 | 72.64 | 73.28 | -2.66% | |
| 75.37 | 77.13 | 75.21 | 75.28 | +0.08% | |
| 74.34 | 75.67 | 73.59 | 75.22 | +2.59% | |
| 72.41 | 73.34 | 71.60 | 73.32 | +2.78% | |
| 72.54 | 73.92 | 71.30 | 71.34 | -2.18% | |
| 72.20 | 73.23 | 71.14 | 72.93 | +1.76% | |
| 71.78 | 72.10 | 71.01 | 71.67 | -0.24% | |
| 72.41 | 73.30 | 71.29 | 71.84 | -0.80% | |
| 74.83 | 75.00 | 71.94 | 72.42 | -3.22% | |
| 76.36 | 76.81 | 74.67 | 74.83 | -2.40% | |
| 75.52 | 77.12 | 75.51 | 76.67 | +1.56% | |
| 75.37 | 76.37 | 74.79 | 75.49 | -0.50% | |
| 76.31 | 76.59 | 75.21 | 75.87 | -0.64% | |
| 75.65 | 76.81 | 75.30 | 76.36 | +0.59% | |
| 74.61 | 76.88 | 74.14 | 75.91 | +2.04% | |
| 75.01 | 75.20 | 73.84 | 74.39 | +0.36% | |
| 73.80 | 74.88 | 73.28 | 74.12 | +1.27% | |
| 70.86 | 73.68 | 69.31 | 73.19 | +3.60% | |
| 68.38 | 70.73 | 67.82 | 70.65 | +3.67% | |
| 70.16 | 70.50 | 68.08 | 68.15 | -3.93% | |
| 71.71 | 72.11 | 70.18 | 70.94 | -0.89% | |
| 72.38 | 72.87 | 71.34 | 71.58 | -1.23% | |
| 74.43 | 74.91 | 72.46 | 72.47 | -1.84% | |
| 74.54 | 74.91 | 73.72 | 73.83 | -0.55% | |
| 74.50 | 74.62 | 72.81 | 74.24 | -0.54% | |
| 74.28 | 75.30 | 73.02 | 74.64 | +1.34% | |
| 74.31 | 74.46 | 73.18 | 73.65 | -0.05% | |
| 76.19 | 76.93 | 73.52 | 73.69 | -2.71% | |
| 77.68 | 78.38 | 75.70 | 75.74 | -2.01% | |
| 77.14 | 78.25 | 76.25 | 77.29 | +0.74% | |
| 78.90 | 79.05 | 75.35 | 76.72 | -1.04% | |
| 75.27 | 77.57 | 74.18 | 77.53 | +6.07% | |
| 70.76 | 73.86 | 70.38 | 73.09 | +3.79% | |
| 72.15 | 72.38 | 69.91 | 70.42 | -1.69% | |
| 72.64 | 72.64 | 70.41 | 71.63 | -0.67% | |
| 72.82 | 73.88 | 71.71 | 72.11 | +0.15% | |
| 72.12 | 72.97 | 71.27 | 72.00 | +0.11% | |
| 72.57 | 72.87 | 70.65 | 71.92 | -0.84% | |
| 73.25 | 73.97 | 71.96 | 72.53 | +0.10% | |
| 73.66 | 74.12 | 72.06 | 72.46 | -1.60% | |
| 73.17 | 74.26 | 73.17 | 73.64 | -0.19% | |
| 72.40 | 74.43 | 72.13 | 73.78 | +0.59% | |
| 73.00 | 74.07 | 72.09 | 73.35 | +0.82% | |
| 73.50 | 73.60 | 70.88 | 72.75 | -1.41% | |
| 75.59 | 75.59 | 73.16 | 73.79 | -0.30% | |
| 74.23 | 74.77 | 72.82 | 74.01 | -0.32% | |
| 73.19 | 74.78 | 73.01 | 74.25 | +2.12% | |
| 74.60 | 74.60 | 71.90 | 72.71 | -2.10% | |
| 76.00 | 76.16 | 73.09 | 74.27 | -0.38% | |
| 74.30 | 75.09 | 72.89 | 74.55 | +1.72% | |
| 74.46 | 75.30 | 72.54 | 73.29 | -2.37% | |
| 74.67 | 76.74 | 73.98 | 75.07 | -0.98% | |
| 76.53 | 77.77 | 75.77 | 75.81 | -0.67% | |
| 73.64 | 76.40 | 73.64 | 76.32 | +5.20% | |
| 72.12 | 73.96 | 71.66 | 72.55 | +1.90% | |
| 71.94 | 72.52 | 70.85 | 71.20 | -1.79% | |
| 70.53 | 72.59 | 70.38 | 72.50 | +1.54% | |
| 70.55 | 71.64 | 70.03 | 71.40 | +2.07% | |
| 67.28 | 70.69 | 67.11 | 69.95 | +2.85% | |
| 66.99 | 68.88 | 66.70 | 68.01 | +4.10% | |
| 68.86 | 69.17 | 64.59 | 65.33 | -4.99% | |
| 67.88 | 68.89 | 67.18 | 68.76 | -0.22% | |
| 71.00 | 71.70 | 68.85 | 68.91 | -3.31% | |
| 70.27 | 72.19 | 69.64 | 71.27 | +2.44% | |
| 69.60 | 70.99 | 69.51 | 69.57 | +0.46% | |
| 71.47 | 72.28 | 69.18 | 69.25 | -1.90% | |
| 67.67 | 70.78 | 66.36 | 70.59 | +4.24% | |
| 69.15 | 69.54 | 67.06 | 67.72 | -2.17% | |
| 70.05 | 70.86 | 69.00 | 69.22 | -0.55% | |
| 69.30 | 70.67 | 67.00 | 69.60 | -1.04% | |
| 70.85 | 71.54 | 69.20 | 70.33 | -2.56% | |
| 73.45 | 75.34 | 71.69 | 72.18 | -1.73% | |
| 75.18 | 75.18 | 73.13 | 73.45 | -0.96% | |
| 72.66 | 74.55 | 71.31 | 74.16 | -1.49% | |
| 74.09 | 76.00 | 71.59 | 75.28 | -0.30% | |
| 74.09 | 75.76 | 73.54 | 75.51 | +0.39% | |
| 76.02 | 76.99 | 74.09 | 75.22 | -0.33% | |
| 77.28 | 78.07 | 74.88 | 75.47 | -2.14% | |
| 76.84 | 77.98 | 76.40 | 77.12 | +0.72% | |
| 78.02 | 79.10 | 75.90 | 76.57 | -3.27% | |
| 77.77 | 79.79 | 76.92 | 79.16 | +1.46% | |
| 79.54 | 80.30 | 77.26 | 78.02 | -2.79% | |
| 79.73 | 81.14 | 79.46 | 80.26 | +1.45% | |
| 80.29 | 80.35 | 78.61 | 79.11 | -1.21% | |
| 79.52 | 80.87 | 79.36 | 80.08 | +0.34% | |
| 81.23 | 83.47 | 79.27 | 79.81 | -1.91% | |
| 80.69 | 82.88 | 80.69 | 81.36 | +0.96% | |
| 78.40 | 81.82 | 78.36 | 80.59 | +2.82% | |
| 77.28 | 78.78 | 76.64 | 78.38 | +1.23% | |
| 76.50 | 78.10 | 76.39 | 77.43 | +1.77% | |
| 78.09 | 78.49 | 75.08 | 76.08 | -3.07% | |
| 76.70 | 79.31 | 76.22 | 78.49 | +3.41% | |
| 72.00 | 76.11 | 71.16 | 75.90 | +6.18% | |
| 68.99 | 72.26 | 68.39 | 71.48 | +3.12% | |
| 70.47 | 72.38 | 67.82 | 69.32 | +0.48% | |
| 69.72 | 70.70 | 67.51 | 68.99 | -0.06% | |
| 69.71 | 70.00 | 68.14 | 69.03 | +0.16% | |
| 68.88 | 69.55 | 68.30 | 68.92 | +0.04% | |
| 69.28 | 69.28 | 68.33 | 68.89 | +0.26% | |
| 68.33 | 69.31 | 68.15 | 68.71 | -0.35% | |
| 68.62 | 69.67 | 68.17 | 68.95 | +0.95% | |
| 67.22 | 68.47 | 66.50 | 68.30 | +3.19% | |
| 67.20 | 67.38 | 65.37 | 66.19 | -3.61% | |
| 69.01 | 69.20 | 68.07 | 68.67 | -2.22% | |
| 69.88 | 70.40 | 68.65 | 70.23 | +1.36% | |
| 68.50 | 69.83 | 67.98 | 69.29 | +1.79% | |
| 68.46 | 69.16 | 67.32 | 68.07 | -0.48% | |
| 68.34 | 69.12 | 67.32 | 68.40 | -0.52% | |
| 68.61 | 68.94 | 67.55 | 68.76 | -0.03% | |
| 65.51 | 70.31 | 65.51 | 68.78 | +3.82% | |
| 68.17 | 68.50 | 65.83 | 66.25 | -3.03% | |
| 64.52 | 68.38 | 64.47 | 68.32 | +5.51% | |
| 64.08 | 65.75 | 64.08 | 64.75 | +0.64% | |
| 64.21 | 64.55 | 63.31 | 64.34 | +0.80% | |
| 63.96 | 64.59 | 63.57 | 63.83 | -0.78% | |
| 63.57 | 64.44 | 63.48 | 64.33 | +0.96% | |
| 63.53 | 64.00 | 63.03 | 63.72 | +0.31% | |
| 62.80 | 63.59 | 62.58 | 63.52 | +1.05% | |
| 62.49 | 62.99 | 62.42 | 62.86 | +0.59% | |
| 63.40 | 63.68 | 62.26 | 62.49 | -1.23% | |
| 63.99 | 64.21 | 63.01 | 63.27 | -0.46% | |
| 62.90 | 63.84 | 62.86 | 63.56 | -0.92% | |
| 63.80 | 64.94 | 63.71 | 64.15 | +0.34% | |
| 63.56 | 65.25 | 63.40 | 63.93 | +0.44% | |
| 63.80 | 64.62 | 63.40 | 63.65 | -0.47% | |
| 64.58 | 64.69 | 62.98 | 63.95 | -1.80% | |
| 65.84 | 66.10 | 64.75 | 65.12 | -1.09% | |
| 64.57 | 65.98 | 64.50 | 65.84 | +1.35% | |
| 61.25 | 65.08 | 61.09 | 64.96 | +6.13% | |
| 60.29 | 61.99 | 60.20 | 61.21 | +1.32% | |
| 61.53 | 61.53 | 60.20 | 60.41 | -1.82% | |
| 61.33 | 62.84 | 60.81 | 61.53 | +1.43% | |
| 61.67 | 61.81 | 60.29 | 60.66 | -1.48% | |
| 60.74 | 62.20 | 60.35 | 61.57 | +0.95% | |
| 62.16 | 62.60 | 58.80 | 60.99 | -1.55% | |
| 61.55 | 63.04 | 61.52 | 61.95 | -0.21% | |
| 61.25 | 62.26 | 61.25 | 62.08 | +1.36% | |
| 60.37 | 61.74 | 60.37 | 61.25 | +1.04% | |
| 59.45 | 61.27 | 59.39 | 60.62 | +3.22% | |
| 59.56 | 59.56 | 58.40 | 58.73 | -1.34% | |
| 56.93 | 60.09 | 56.69 | 59.53 | +5.61% | |
| 58.08 | 58.10 | 56.11 | 56.37 | -1.86% | |
| 57.56 | 58.00 | 56.89 | 57.44 | -0.12% | |
| 57.30 | 58.06 | 56.72 | 57.51 | +0.03% | |
| 60.18 | 60.26 | 57.40 | 57.49 | -4.58% | |
| 61.49 | 62.04 | 60.00 | 60.25 | -3.94% | |
| 61.17 | 62.98 | 60.92 | 62.72 | +2.92% | |
| 61.00 | 61.68 | 60.71 | 60.94 | +0.02% | |
| 61.55 | 61.91 | 60.86 | 60.93 | -0.98% | |
| 61.50 | 61.77 | 60.26 | 61.53 | +0.46% | |
| 59.66 | 61.45 | 59.53 | 61.25 | +2.70% | |
| 61.77 | 61.77 | 59.38 | 59.64 | -2.37% | |
| 60.63 | 61.92 | 60.14 | 61.09 | +0.58% | |
| 58.87 | 61.55 | 56.75 | 60.74 | +4.92% | |
| 59.12 | 59.50 | 57.54 | 57.89 | -2.74% | |
| 59.38 | 59.90 | 58.70 | 59.52 | -0.33% | |
| 60.00 | 60.48 | 59.15 | 59.72 | -2.23% | |
| 62.91 | 63.26 | 60.80 | 61.08 | -3.60% | |
| 63.50 | 63.99 | 62.71 | 63.36 | -0.66% | |
| 63.19 | 64.17 | 63.02 | 63.78 | +1.72% | |
| 63.59 | 63.65 | 62.59 | 62.70 | -0.60% | |
| 62.30 | 63.93 | 62.30 | 63.08 | +3.07% | |
| 61.83 | 62.23 | 61.00 | 61.20 | -1.53% | |
| 61.36 | 62.56 | 61.00 | 62.15 | +0.99% | |
| 61.58 | 62.50 | 61.32 | 61.54 | +0.42% | |
| 60.31 | 61.43 | 60.23 | 61.28 | +1.86% | |
| 61.18 | 61.42 | 59.46 | 60.16 | -0.84% | |
| 60.92 | 61.48 | 60.17 | 60.67 | +0.21% | |
| 58.85 | 60.96 | 58.35 | 60.54 | +0.80% | |
| 59.74 | 60.51 | 59.00 | 60.06 | +3.20% | |
| 61.42 | 61.47 | 57.94 | 58.20 | -4.65% | |
| 62.78 | 62.85 | 60.83 | 61.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMN chart for longer ranges.