-
5 DAY PERFORMANCE
+1.95% -
1 MONTH PERFORMANCE
-3.92% -
3 MONTH PERFORMANCE
+4.60% -
6 MONTH PERFORMANCE
+3.64% -
YEAR-TO-DATE PERFORMANCE
+15.33% -
1 YEAR PERFORMANCE
+27.32%
Eastman Chemical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $101.35 | $103.60 (2.22%) | $103.72 | $100.53 | 1.25 M | $12.06 B |
| 11/20/2024 | $101.16 | $101.37 (0.21%) | $101.56 | $100.56 | 1.79 M | $11.80 B |
| 11/19/2024 | $102.67 | $101.33 (-1.31%) | $103.18 | $101.19 | 851,800 | $11.79 B |
| 11/18/2024 | $102.63 | $104.01 (1.34%) | $104.11 | $102.51 | 1.18 M | $12.11 B |
| 11/15/2024 | $101.01 | $101.61 (0.59%) | $102.06 | $100.80 | 990,039 | $11.83 B |
| 11/14/2024 | $100.76 | $100.75 (-0.01%) | $101.41 | $100.11 | 1.03 M | $11.73 B |
| 11/13/2024 | $100.60 | $100.77 (0.17%) | $102.14 | $100.51 | 832,400 | $11.73 B |
| 11/12/2024 | $101.55 | $100.49 (-1.04%) | $102.34 | $100.33 | 1.02 M | $11.70 B |
| 11/11/2024 | $101.67 | $102.37 (0.69%) | $103.09 | $100.92 | 1.11 M | $11.92 B |
| 11/08/2024 | $102.60 | $101.47 (-1.1%) | $102.94 | $101.16 | 1.12 M | $11.81 B |
| 11/07/2024 | $103.64 | $103.54 (-0.1%) | $104.81 | $103.03 | 1.53 M | $12.05 B |
| 11/06/2024 | $105.00 | $103.68 (-1.26%) | $105.03 | $102.49 | 1.75 M | $12.07 B |
| 11/05/2024 | $99.08 | $100.88 (1.82%) | $100.92 | $98.17 | 1.13 M | $11.74 B |
| 11/04/2024 | $101.87 | $100.05 (-1.79%) | $102.39 | $99.93 | 1.20 M | $11.65 B |
| 11/01/2024 | $102.00 | $101.08 (-0.9%) | $104.54 | $100.00 | 1.79 M | $11.77 B |
| 10/31/2024 | $104.94 | $105.09 (0.14%) | $105.79 | $104.38 | 1.32 M | $12.33 B |
| 10/30/2024 | $105.32 | $104.99 (-0.31%) | $106.90 | $104.84 | 693,221 | $12.32 B |
| 10/29/2024 | $105.60 | $104.84 (-0.72%) | $106.33 | $104.68 | 634,800 | $12.30 B |
| 10/28/2024 | $106.34 | $106.70 (0.34%) | $106.86 | $105.69 | 692,419 | $12.52 B |
| 10/25/2024 | $106.85 | $105.43 (-1.33%) | $107.02 | $105.24 | 603,300 | $12.37 B |
| 10/24/2024 | $107.73 | $106.72 (-0.94%) | $108.03 | $106.03 | 637,908 | $12.52 B |
| 10/23/2024 | $106.50 | $106.98 (0.45%) | $107.54 | $105.82 | 745,700 | $12.55 B |
| 10/22/2024 | $107.46 | $107.06 (-0.37%) | $107.78 | $106.45 | 848,944 | $12.56 B |
| 10/21/2024 | $108.68 | $107.82 (-0.79%) | $108.97 | $106.98 | 513,800 | $12.65 B |
| 10/18/2024 | $110.00 | $108.84 (-1.05%) | $110.05 | $108.18 | 872,400 | $12.77 B |
| 10/17/2024 | $109.33 | $109.45 (0.11%) | $109.53 | $107.98 | 610,600 | $12.84 B |
| 10/16/2024 | $108.87 | $108.72 (-0.14%) | $110.88 | $108.47 | 952,187 | $12.75 B |
| 10/15/2024 | $110.39 | $110.32 (-0.06%) | $111.79 | $109.68 | 934,600 | $12.94 B |
| 10/14/2024 | $109.88 | $110.41 (0.48%) | $110.75 | $109.31 | 873,605 | $12.95 B |
| 10/11/2024 | $110.42 | $110.57 (0.14%) | $111.25 | $110.42 | 523,500 | $12.97 B |
| 10/10/2024 | $109.72 | $110.11 (0.36%) | $110.77 | $109.09 | 495,338 | $12.92 B |
| 10/09/2024 | $108.38 | $109.72 (1.24%) | $110.12 | $107.83 | 567,716 | $12.87 B |
| 10/08/2024 | $108.27 | $108.27 (0%) | $108.93 | $106.90 | 1.07 M | $12.70 B |
| 10/07/2024 | $108.59 | $109.27 (0.63%) | $109.43 | $107.80 | 820,335 | $12.82 B |
| 10/04/2024 | $109.41 | $109.00 (-0.37%) | $109.85 | $107.95 | 764,000 | $12.79 B |
| 10/03/2024 | $109.47 | $107.93 (-1.41%) | $109.69 | $107.47 | 1.00 M | $12.66 B |
| 10/02/2024 | $110.36 | $110.15 (-0.19%) | $110.87 | $109.70 | 537,404 | $12.92 B |
| 10/01/2024 | $112.01 | $110.63 (-1.23%) | $112.01 | $110.00 | 877,904 | $12.98 B |
| 09/30/2024 | $112.30 | $111.95 (-0.31%) | $113.03 | $110.90 | 729,530 | $13.13 B |
| 09/27/2024 | $114.24 | $112.38 (-1.63%) | $114.50 | $112.09 | 836,054 | $13.18 B |
| 09/26/2024 | $111.93 | $113.77 (1.64%) | $114.16 | $111.86 | 878,200 | $13.35 B |
| 09/25/2024 | $111.43 | $110.33 (-0.99%) | $111.43 | $109.85 | 600,900 | $12.94 B |
| 09/24/2024 | $108.78 | $110.58 (1.65%) | $111.12 | $108.76 | 1.66 M | $12.97 B |
| 09/23/2024 | $107.35 | $108.01 (0.61%) | $108.14 | $106.77 | 884,129 | $12.67 B |
| 09/20/2024 | $107.34 | $106.63 (-0.66%) | $107.34 | $105.82 | 1.44 M | $12.51 B |
| 09/19/2024 | $108.72 | $108.26 (-0.42%) | $108.81 | $107.08 | 1.05 M | $12.70 B |
| 09/18/2024 | $106.04 | $106.38 (0.32%) | $108.04 | $105.63 | 903,114 | $12.48 B |
| 09/17/2024 | $105.91 | $105.93 (0.02%) | $107.11 | $105.40 | 1.04 M | $12.43 B |
| 09/16/2024 | $102.84 | $105.38 (2.47%) | $105.88 | $102.84 | 1.17 M | $12.36 B |
| 09/13/2024 | $100.45 | $103.10 (2.64%) | $103.18 | $100.45 | 1.05 M | $12.09 B |
| 09/12/2024 | $98.80 | $99.62 (0.83%) | $99.76 | $97.63 | 847,600 | $11.69 B |
| 09/11/2024 | $98.19 | $98.93 (0.75%) | $99.02 | $96.05 | 799,200 | $11.60 B |
| 09/10/2024 | $98.26 | $98.19 (-0.07%) | $98.26 | $96.93 | 548,435 | $11.52 B |
| 09/09/2024 | $97.47 | $98.01 (0.55%) | $98.94 | $97.37 | 1.27 M | $11.50 B |
| 09/06/2024 | $97.67 | $97.17 (-0.51%) | $98.87 | $96.54 | 1.59 M | $11.40 B |
| 09/05/2024 | $99.39 | $98.01 (-1.39%) | $99.39 | $97.64 | 796,700 | $11.50 B |
| 09/04/2024 | $100.25 | $99.24 (-1.01%) | $101.40 | $99.15 | 747,400 | $11.64 B |
| 09/03/2024 | $101.04 | $100.29 (-0.74%) | $102.31 | $99.54 | 947,210 | $11.76 B |
| 08/30/2024 | $101.27 | $102.37 (1.09%) | $102.55 | $100.82 | 809,000 | $12.01 B |
| 08/29/2024 | $100.60 | $101.00 (0.4%) | $101.86 | $99.53 | 496,136 | $11.85 B |
| 08/28/2024 | $100.21 | $100.06 (-0.15%) | $100.84 | $99.53 | 749,017 | $11.74 B |
| 08/27/2024 | $100.84 | $100.62 (-0.22%) | $100.97 | $100.07 | 410,675 | $11.80 B |
| 08/26/2024 | $101.40 | $101.03 (-0.36%) | $102.40 | $100.93 | 413,219 | $11.85 B |
| 08/23/2024 | $99.32 | $100.80 (1.49%) | $101.57 | $98.90 | 407,200 | $11.82 B |
| 08/22/2024 | $99.06 | $98.73 (-0.33%) | $99.77 | $98.39 | 370,268 | $11.58 B |
| 08/21/2024 | $98.10 | $99.03 (0.95%) | $99.36 | $97.90 | 645,544 | $11.62 B |