Eastman Chemical (EMN) Stock Chart & Stock Price History $79.08 -1.19 (-1.48%) As of 11:41 AM Eastern This is a fair market value 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 19.83%, with a year-to-date return of -13.41%. In the past month, the stock has increased 3.92%, reflecting recent market activity. As of the latest close, Eastman Chemical traded at $80.29 with a market cap of $9.27 billion and volume of 818,507 shares. Five years ago, the stock traded at $73.02, representing a 8.29% increase over that period. At the time, it had a market cap of $9.71 billion and a volume of 912,800 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-1.65%1 Month Performance+3.92%3 Month Performance-0.41%Year-To-Date Performance-13.41%1 Year Performance-19.83%5 Year Performance+8.29% EMN Stock Chart for Monday, July, 14, 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 Capitalization07/11/2025$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 billion07/02/2025$78.17$79.89+2.20%$79.95$77.952.44 million shs$9.22 billion07/01/2025$74.75$78.17+4.58%$79.28$74.463.27 million shs$9.03 billion06/30/2025$76.23$74.75-1.94%$76.13$74.584.14 million shs$8.63 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. 06/27/2025$76.23$76.23-0.01%$78.37$75.214.12 million shs$8.80 billion06/26/2025$75.92$76.23+0.41%$77.04$75.991.48 million shs$8.80 billion06/25/2025$76.49$75.92-0.74%$76.35$75.591.27 million shs$8.77 billion06/24/2025$75.05$76.49+1.91%$77.34$75.611.68 million shs$8.83 billion06/23/2025$74.25$75.05+1.08%$75.15$72.961.66 million shs$8.67 billion06/20/2025$74.61$74.25-0.47%$75.13$73.753.27 million shs$8.57 billion06/19/2025$74.61$74.61$75.88$74.531.36 million shs$8.61 billion06/18/2025$75.18$74.61-0.76%$75.88$74.531.36 million shs$8.61 billion06/17/2025$77.01$75.18-2.38%$76.72$75.151.42 million shs$8.68 billion06/16/2025$76.09$77.01+1.21%$77.64$76.051.59 million shs$8.89 billion06/13/2025$78.88$76.09-3.54%$78.45$76.011.69 million shs$8.79 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 7/14/2025 by MarketBeat.com Staff From Our PartnersThe Next Commodity Crisis Just Got a Name: SilverElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredA new rule goes live in July — and the banks are quietly cashing inA major change is quietly going into effect this July — and Wall Street is already positioning for it. Big ...American Alternative | SponsoredCentral Banks Are Hoarding Gold – Should You?The AI boom isn’t just transforming technology—it’s redefining global power, increasing government debt, and u...Lear Capital | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | 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