5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
+16.47%
6 MONTH PERFORMANCE
-4.53%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
-30.44%
Eastman Chemical Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $70.47 | $69.32 (-1.63%) | $72.38 | $67.82 | 3.98 M | $7.90 B |
| 01/29/2026 | $69.72 | $68.99 (-1.05%) | $70.70 | $67.51 | 2.28 M | $7.86 B |
| 01/28/2026 | $69.71 | $69.03 (-0.98%) | $70.00 | $68.14 | 2.32 M | $7.87 B |
| 01/27/2026 | $68.88 | $68.92 (0.06%) | $69.55 | $68.30 | 1.70 M | $7.86 B |
| 01/26/2026 | $69.28 | $68.89 (-0.56%) | $69.28 | $68.33 | 1.44 M | $7.85 B |
| 01/23/2026 | $68.33 | $68.71 (0.56%) | $69.31 | $68.15 | 1.06 M | $7.86 B |
| 01/22/2026 | $68.62 | $68.95 (0.48%) | $69.67 | $68.17 | 1.39 M | $7.89 B |
| 01/21/2026 | $67.22 | $68.30 (1.61%) | $68.47 | $66.50 | 1.64 M | $7.81 B |
| 01/20/2026 | $67.20 | $66.19 (-1.5%) | $67.38 | $65.36 | 1.99 M | $7.57 B |
| 01/16/2026 | $69.01 | $68.67 (-0.49%) | $69.20 | $68.07 | 1.28 M | $7.86 B |
| 01/15/2026 | $69.88 | $70.23 (0.5%) | $70.40 | $68.65 | 1.23 M | $8.03 B |
| 01/14/2026 | $68.50 | $69.29 (1.15%) | $69.83 | $67.98 | 1.59 M | $7.93 B |
| 01/13/2026 | $68.46 | $68.07 (-0.57%) | $69.16 | $67.32 | 1.05 M | $7.79 B |
| 01/12/2026 | $68.34 | $68.40 (0.09%) | $69.12 | $67.32 | 1.28 M | $7.82 B |
| 01/09/2026 | $68.61 | $68.76 (0.22%) | $68.94 | $67.55 | 1.37 M | $7.87 B |
| 01/08/2026 | $65.51 | $68.78 (4.99%) | $70.31 | $65.51 | 2.32 M | $7.87 B |
| 01/07/2026 | $68.17 | $66.25 (-2.82%) | $68.50 | $65.83 | 1.93 M | $7.58 B |
| 01/06/2026 | $64.52 | $68.32 (5.89%) | $68.38 | $64.47 | 2.61 M | $7.82 B |
| 01/05/2026 | $64.08 | $64.75 (1.05%) | $65.75 | $64.08 | 1.47 M | $7.41 B |
| 01/02/2026 | $64.21 | $64.34 (0.2%) | $64.55 | $63.31 | 809.40 K | $7.36 B |
| 12/31/2025 | $63.96 | $63.83 (-0.2%) | $64.59 | $63.57 | 1.03 M | $7.30 B |
| 12/30/2025 | $63.57 | $64.33 (1.2%) | $64.44 | $63.48 | 838.11 K | $7.36 B |
| 12/29/2025 | $63.53 | $63.72 (0.3%) | $64.00 | $63.03 | 940.60 K | $7.29 B |
| 12/26/2025 | $62.80 | $63.52 (1.15%) | $63.59 | $62.58 | 731.80 K | $7.27 B |
| 12/24/2025 | $62.49 | $62.86 (0.59%) | $62.99 | $62.42 | 403.90 K | $7.19 B |
| 12/23/2025 | $63.40 | $62.49 (-1.44%) | $63.68 | $62.26 | 1.06 M | $7.15 B |
| 12/22/2025 | $63.99 | $63.27 (-1.13%) | $64.21 | $63.01 | 1.41 M | $7.24 B |
| 12/19/2025 | $62.90 | $63.56 (1.05%) | $63.84 | $62.86 | 2.61 M | $7.27 B |
| 12/18/2025 | $63.80 | $64.15 (0.55%) | $64.94 | $63.71 | 1.11 M | $7.34 B |
| 12/17/2025 | $63.56 | $63.93 (0.58%) | $65.25 | $63.40 | 1.79 M | $7.31 B |
| 12/16/2025 | $63.80 | $63.65 (-0.24%) | $64.62 | $63.40 | 2.40 M | $7.28 B |
| 12/15/2025 | $64.58 | $63.95 (-0.98%) | $64.69 | $62.98 | 1.97 M | $7.32 B |
| 12/12/2025 | $65.84 | $65.12 (-1.09%) | $66.10 | $64.75 | 2.20 M | $7.45 B |
| 12/11/2025 | $64.57 | $65.84 (1.97%) | $65.98 | $64.50 | 2.14 M | $7.53 B |
| 12/10/2025 | $61.25 | $64.96 (6.06%) | $65.08 | $61.09 | 2.02 M | $7.43 B |
| 12/09/2025 | $60.29 | $61.21 (1.53%) | $61.99 | $60.20 | 2.10 M | $7.00 B |
| 12/08/2025 | $61.53 | $60.41 (-1.82%) | $61.53 | $60.20 | 1.71 M | $6.91 B |
| 12/05/2025 | $61.33 | $61.53 (0.33%) | $62.84 | $60.81 | 1.66 M | $7.04 B |
| 12/04/2025 | $61.67 | $60.66 (-1.64%) | $61.81 | $60.29 | 1.55 M | $6.94 B |
| 12/03/2025 | $60.74 | $61.57 (1.37%) | $62.20 | $60.35 | 1.80 M | $7.04 B |
| 12/02/2025 | $62.16 | $60.99 (-1.88%) | $62.60 | $58.80 | 2.75 M | $6.98 B |
| 12/01/2025 | $61.55 | $61.95 (0.65%) | $63.04 | $61.52 | 1.69 M | $7.09 B |
| 11/28/2025 | $61.25 | $62.08 (1.36%) | $62.26 | $61.25 | 520.13 K | $7.10 B |
| 11/26/2025 | $60.37 | $61.25 (1.46%) | $61.74 | $60.37 | 1.47 M | $7.01 B |
| 11/25/2025 | $59.45 | $60.62 (1.97%) | $61.27 | $59.39 | 1.82 M | $6.93 B |
| 11/24/2025 | $59.56 | $58.73 (-1.39%) | $59.56 | $58.40 | 1.60 M | $6.72 B |
| 11/21/2025 | $56.93 | $59.53 (4.57%) | $60.09 | $56.69 | 1.59 M | $6.81 B |
| 11/20/2025 | $58.08 | $56.37 (-2.94%) | $58.10 | $56.11 | 1.64 M | $6.45 B |
| 11/19/2025 | $57.56 | $57.44 (-0.21%) | $58.00 | $56.89 | 1.21 M | $6.57 B |
| 11/18/2025 | $57.30 | $57.51 (0.37%) | $58.06 | $56.72 | 1.57 M | $6.58 B |
| 11/17/2025 | $60.18 | $57.49 (-4.47%) | $60.26 | $57.40 | 1.97 M | $6.58 B |
| 11/14/2025 | $61.49 | $60.25 (-2.02%) | $62.04 | $60.00 | 1.95 M | $6.89 B |
| 11/13/2025 | $61.17 | $62.72 (2.53%) | $62.98 | $60.92 | 1.60 M | $7.18 B |
| 11/12/2025 | $61.00 | $60.94 (-0.1%) | $61.68 | $60.71 | 1.20 M | $6.97 B |
| 11/11/2025 | $61.55 | $60.93 (-1.01%) | $61.91 | $60.86 | 1.55 M | $6.97 B |
| 11/10/2025 | $61.50 | $61.53 (0.05%) | $61.77 | $60.26 | 1.89 M | $7.04 B |
| 11/07/2025 | $59.66 | $61.25 (2.67%) | $61.45 | $59.53 | 2.28 M | $7.01 B |
| 11/06/2025 | $61.77 | $59.64 (-3.45%) | $61.77 | $59.38 | 2.49 M | $6.82 B |
| 11/05/2025 | $60.63 | $61.09 (0.76%) | $61.92 | $60.14 | 2.78 M | $6.99 B |
| 11/04/2025 | $58.87 | $60.74 (3.18%) | $61.55 | $56.75 | 5.37 M | $6.95 B |
| 11/03/2025 | $59.12 | $57.89 (-2.08%) | $59.50 | $57.54 | 29.98 M | $6.62 B |
| 10/31/2025 | $59.38 | $59.52 (0.24%) | $59.90 | $58.70 | 3.58 M | $6.81 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.
