NYSE · EMN

Eastman Chemical Company

Basic Materials · Chemicals - Specialty

$64.41

Down-$1.30 (-1.98%)

Updated Nov 8, 2026, 8:44 AM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · EMN

EMN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

EMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$65.14	$66.14	$64.23	$64.41	1.07M
Nov 5, 2026	$68.16	$68.40	$64.87	$65.71	1.42M
Nov 4, 2026	$66.95	$68.39	$65.86	$67.61	1.8M
Nov 3, 2026	$66.82	$67.09	$65.27	$65.34	1.4M
Nov 2, 2026	$66.68	$67.625	$66.45	$66.78	1.71M
Oct 30, 2026	$65.22	$66.66	$65.00	$66.53	1.8M
Oct 29, 2026	$67.20	$68.165	$66.495	$67.93	1.73M
Oct 28, 2026	$66.34	$66.68	$65.745	$66.67	1.29M
Oct 27, 2026	$65.75	$66.60	$65.5101	$66.12	1.26M
Oct 26, 2026	$65.04	$66.26	$64.85	$65.73	1.52M
Oct 23, 2026	$64.68	$65.205	$63.56	$64.93	1.17M
Oct 22, 2026	$62.87	$65.545	$62.87	$65.31	1.99M
Oct 21, 2026	$63.37	$63.67	$62.53	$63.50	1.7M
Oct 20, 2026	$62.53	$63.71	$62.24	$63.50	1.47M
Oct 19, 2026	$62.48	$62.6975	$61.94	$62.48	1.47M
Oct 16, 2026	$63.17	$64.26	$62.09	$62.33	1.76M
Oct 15, 2026	$63.07	$64.51	$62.59	$63.87	2.31M
Oct 14, 2026	$62.65	$63.41	$62.24	$62.88	1.14M
Oct 13, 2026	$62.10	$63.07	$61.75	$63.00	1.35M
Oct 12, 2026	$62.79	$62.96	$62.09	$62.10	1.23M