stockNYSE: EMN • 28 Days Updates
Eastman Chemical Company (EMN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.eastman.com
Price & Performance Trajectory
Eastman Chemical CompanyNYSE: EMN
Latest Close
$63.76
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMN session performance
✓ Latest Close USD
$63.76
Latest session close
$-4.62vs period start
Period Return % % GAIN
-6.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$69.12 / $62.76
Period range envelope
$6.36channel spread
Total Volume SHARES
22.27M
Period turnover
Avg: 1.31M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $63.76 | +0.81% | $64.18 | $62.76 | 1.77M |
| Oct 07, 2026 | $63.25 | -1.34% | $64.53 | $62.95 | 1.59M |
| Oct 06, 2026 | $64.11 | -1.28% | $65.74 | $63.77 | 1.27M |
| Oct 05, 2026 | $64.94 | +0.11% | $66.28 | $64.27 | 1.15M |
| Oct 02, 2026 | $64.87 | +1.28% | $65.72 | $64.20 | 1.16M |
| Sep 25, 2026 | $66.97 | +1.18% | $66.99 | $66.22 | 993.5K |
| Sep 24, 2026 | $66.19 | -0.91% | $66.93 | $65.35 | 1.50M |
| Sep 23, 2026 | $66.80 | -0.40% | $67.59 | $66.50 | 798.2K |
| Sep 22, 2026 | $67.07 | +3.04% | $67.62 | $65.82 | 1.10M |
| Sep 21, 2026 | $65.09 | -0.91% | $66.17 | $65.01 | 1.10M |
| Sep 18, 2026 | $65.69 | -0.83% | $65.94 | $64.92 | 2.04M |
| Sep 17, 2026 | $66.24 | +1.80% | $66.83 | $65.69 | 1.18M |
| Sep 16, 2026 | $65.07 | -1.23% | $66.34 | $64.42 | 1.19M |
| Sep 15, 2026 | $65.88 | -1.67% | $66.57 | $65.12 | 1.75M |
| Sep 14, 2026 | $67.00 | -1.63% | $67.86 | $66.85 | 1.01M |
Page 1 of 2