Eastman Chemical (EMN) Stock Chart & Stock Price History $58.79 -13.82 (-19.03%) Closing price 08/1/2025 03:59 PM EasternExtended Trading$58.78 -0.02 (-0.03%) As of 08/1/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Eastman Chemical Stock Price Performance The Eastman Chemical (EMN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 39.71%, with a year-to-date return of -35.62%. In the past month, the stock has decreased 26.57%, reflecting recent market activity. As of the latest close, Eastman Chemical traded at $58.79 with a market cap of $6.79 billion and volume of 7.42 million shares. Five years ago, the stock traded at $71.08, representing a 17.29% decrease over that period. At the time, it had a market cap of $9.76 billion and a volume of 1.99 million shares. Receive EMN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Eastman Chemical and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-19.92%1 Month Performance-26.57%3 Month Performance-24.61%Year-To-Date Performance-35.62%1 Year Performance-39.71%5 Year Performance-17.29% EMN Stock Chart for Monday, August, 4, 2025 EMN Chart by TradingView Eastman Chemical Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$72.72$58.79-19.16%$63.80$56.787.42 million shs$6.79 billion07/31/2025$73.41$72.72-0.94%$73.37$72.074.43 million shs$8.40 billion07/30/2025$75.82$73.41-3.18%$75.69$73.101.44 million shs$8.48 billion07/29/2025$76.71$75.82-1.16%$76.75$75.60955,558 shs$8.75 billion07/28/2025$78.32$76.71-2.05%$78.53$76.53969,232 shs$8.86 billion07/25/2025$77.40$78.32+1.19%$78.38$76.751.80 million shs$9.04 billion07/24/2025$79.76$77.40-2.96%$79.00$76.631.67 million shs$8.94 billion07/23/2025$79.12$79.76+0.81%$80.53$79.45778,726 shs$9.21 billion07/22/2025$77.47$79.12+2.13%$79.18$77.201.67 million shs$9.13 billion07/21/2025$77.74$77.47-0.35%$78.69$77.251.09 million shs$8.94 billion Get the Latest News and Ratings for EMN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Eastman Chemical and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$78.22$77.74-0.61%$78.74$77.14910,366 shs$8.98 billion07/17/2025$77.51$78.22+0.91%$78.56$77.37799,800 shs$9.03 billion07/16/2025$77.10$77.51+0.53%$77.78$76.221.03 million shs$8.95 billion07/15/2025$78.90$77.10-2.28%$79.55$77.091.15 million shs$8.90 billion07/14/2025$80.29$78.90-1.74%$79.91$78.31850,097 shs$9.11 billion07/11/2025$81.54$80.29-1.53%$80.68$79.63818,507 shs$9.27 billion07/10/2025$80.40$81.54+1.42%$82.38$79.961.47 million shs$9.41 billion07/09/2025$80.41$80.40-0.01%$81.94$79.541.19 million shs$9.28 billion07/08/2025$78.18$80.41+2.85%$81.44$78.371.71 million shs$9.28 billion07/07/2025$80.06$78.18-2.35%$79.74$77.571.38 million shs$9.03 billion07/04/2025$80.06$80.06$80.25$79.25798,044 shs$9.24 billion07/03/2025$79.89$80.06+0.21%$80.25$79.25798,044 shs$9.24 billion Related Companies Avient Stock Price Chart Celanese Stock Price Chart DuPont de Nemours Stock Price Chart DOW Stock Price Chart H. B. Fuller Stock Price Chart Huntsman Stock Price Chart LyondellBasell Industries Stock Price Chart Westlake Stock Price Chart PPG Industries Stock Price Chart FMC Stock Price Chart Receive EMN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Eastman Chemical and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EMN) was last updated on 8/4/2025 by MarketBeat.com Staff From Our PartnersWall Street Laughed. Now They're Buying.For six months, I’ve been pounding the table on a major gold miner—while Twitter pundits laughed. But now, the...Golden Portfolio | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredOut with the old (A.I.) - In with the new (E.I.)One expert predicts that E.I. could see over 200,000% growth... But you need to move fast...Behind the Markets | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Eastman Chemical Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Eastman Chemical With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free EMN Stock Alerts