stockNYSE: EMN • 6 Months Updates
Eastman Chemical Company (EMN) 6 Months
Showing Closing Date Range from Apr 23 to Oct 20, 2026.
Investor Relations:investors.eastman.com
Price & Performance Trajectory
Eastman Chemical CompanyNYSE: EMN
Latest Close
$63.50
6 Months Updates Trajectory
Showing Closing Date Range from Apr 23 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEMN session performance
✓ Latest Close USD
$63.50
Latest session close
$-8.42vs period start
Period Return % % GAIN
-11.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$79.05 / $61.75
Period range envelope
$17.30channel spread
Total Volume SHARES
143.91M
Period turnover
Avg: 1.19M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(121 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $63.50 | +1.63% | $63.71 | $62.24 | 1.47M |
| Oct 19, 2026 | $62.48 | +0.24% | $62.70 | $61.94 | 1.47M |
| Oct 16, 2026 | $62.33 | -2.41% | $64.26 | $62.09 | 1.76M |
| Oct 15, 2026 | $63.87 | +1.57% | $64.51 | $62.59 | 2.31M |
| Oct 14, 2026 | $62.88 | -0.19% | $63.41 | $62.24 | 1.14M |
| Oct 13, 2026 | $63.00 | +1.45% | $63.07 | $61.75 | 1.35M |
| Oct 12, 2026 | $62.10 | -0.94% | $62.95 | $62.10 | 1.23M |
| Oct 09, 2026 | $62.69 | -1.68% | $63.77 | $62.55 | 982.1K |
| 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 |
Page 1 of 9