Eastman Chemical (EMN)

Historical Prices For Eastman Chemical (EMN)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	87.19	88.73	86.78	88.29	758,689	88.29
4/01/2025	87.99	88.53	87.14	88.08	1,297,431	88.08
3/31/2025	86.50	88.56	85.84	88.11	1,345,335	88.11
3/28/2025	89.28	89.28	86.50	87.05	880,803	87.05
3/27/2025	89.01	89.55	87.78	88.92	1,169,796	88.92
3/26/2025	89.73	90.31	89.00	89.55	865,429	89.55
3/25/2025	90.25	90.95	89.06	89.34	1,437,961	89.34
3/24/2025	89.35	90.63	88.57	90.09	1,291,532	90.09
3/21/2025	88.67	89.38	87.42	88.69	2,390,077	88.69
3/20/2025	90.32	91.27	89.50	89.88	998,198	89.88
3/19/2025	91.17	92.19	90.76	91.38	1,006,644	91.38
3/18/2025	90.99	91.88	90.33	91.27	875,344	91.27
3/17/2025	89.68	91.67	89.67	91.16	1,133,262	91.16
3/14/2025	91.41	92.06	90.26	91.08	921,512	91.08
3/13/2025	92.41	94.11	89.61	90.54	1,106,617	89.71
3/12/2025	95.01	95.71	92.33	92.41	1,095,816	91.56
3/11/2025	97.08	97.08	93.20	94.53	1,250,272	93.66
3/10/2025	97.85	99.89	96.19	97.05	800,884	96.16
3/07/2025	96.35	99.19	96.06	98.79	870,458	97.88
3/06/2025	97.50	98.07	96.15	96.94	961,495	96.05
3/05/2025	93.61	98.22	93.61	97.73	1,170,746	96.83
3/04/2025	93.89	94.44	92.17	93.11	1,129,633	92.26
3/03/2025	98.51	99.19	94.09	94.46	1,054,136	93.59
2/28/2025	97.06	98.55	96.94	97.85	866,471	96.95
2/27/2025	97.58	98.19	96.77	96.90	803,459	96.01
2/26/2025	99.65	100.30	98.01	98.19	858,070	97.29
2/25/2025	98.74	100.14	98.05	98.93	762,357	98.02
2/24/2025	98.86	99.19	97.73	98.23	798,051	97.33
2/21/2025	101.00	101.00	98.60	98.72	727,019	97.81
2/20/2025	101.18	101.81	99.88	100.56	678,929	99.64
2/19/2025	101.43	102.91	100.84	101.26	976,214	100.33
2/18/2025	101.15	103.82	100.88	103.47	1,123,452	102.52
2/14/2025	102.07	102.49	100.95	101.01	829,352	100.08
2/13/2025	101.72	102.16	100.95	101.58	744,360	100.65
2/12/2025	99.54	102.13	99.38	101.28	1,267,353	100.35
2/11/2025	99.24	101.00	99.24	100.75	949,012	99.83
2/10/2025	99.86	99.86	98.63	99.06	942,367	98.15
2/07/2025	101.01	101.01	99.16	99.22	915,512	98.31
2/06/2025	102.00	102.41	100.41	101.26	982,506	100.33
2/05/2025	101.35	102.84	100.83	101.79	1,223,247	100.86
2/04/2025	102.32	102.93	101.54	101.79	1,624,091	100.86
2/03/2025	97.65	102.22	96.54	100.79	2,240,673	99.87
1/31/2025	100.93	101.44	97.35	99.65	2,852,307	98.74
1/30/2025	92.55	92.67	90.75	92.67	1,381,801	91.82
1/29/2025	92.34	93.51	92.29	92.70	635,019	91.85
1/28/2025	93.52	94.43	92.06	92.67	862,872	91.82
1/27/2025	92.74	93.53	91.78	93.41	1,248,322	92.55
1/24/2025	93.14	93.52	91.88	92.13	883,010	91.29
1/23/2025	92.12	93.45	91.76	93.13	1,033,940	92.28
1/22/2025	94.06	94.29	91.96	92.18	955,751	91.33
1/21/2025	93.52	94.85	93.05	94.38	974,889	93.51
1/17/2025	92.30	94.13	92.05	93.21	949,053	92.36
1/16/2025	92.00	92.14	90.78	91.74	746,021	90.90
1/15/2025	93.89	94.22	91.06	92.00	1,419,845	91.16
1/14/2025	90.15	92.19	89.90	91.97	1,036,546	91.13
1/13/2025	87.24	89.15	87.10	89.12	1,123,906	88.30
1/10/2025	87.14	88.31	86.70	87.24	1,176,227	86.44
1/08/2025	87.93	88.68	86.91	88.18	826,606	87.37
1/07/2025	88.49	90.16	87.80	88.48	1,268,783	87.67
1/06/2025	89.62	90.19	88.43	88.65	998,769	87.84
1/03/2025	88.47	89.08	87.89	88.67	1,221,039	87.86