NYSE:EMN | Historical Stock Price | EASTMAN CHEMICAL CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.85$19.85$40.02$80.69$162.68$327.971993-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$22.38$25.98382,400——
1998-12-30$22.13$25.69343,200——
1998-12-29$22.50$26.12473,200——
1998-12-28$22.09$25.65716,600——
1998-12-24$22.19$25.76402,800——
1998-12-23$22.25$25.83962,200——
1998-12-22$22.66$26.30596,600——
1998-12-21$22.63$26.27835,000——
1998-12-18$23.00$26.70944,600——
1998-12-17$24.47$28.411,338,200——
1998-12-16$23.00$26.701,590,600——
1998-12-15$23.09$26.813,335,000——
1998-12-14$28.44$33.02524,800——
1998-12-11$28.63$33.23275,200——
1998-12-10$28.75$33.12310,800——
1998-12-09$28.84$33.23359,400——
1998-12-08$29.00$33.41413,200——
1998-12-07$29.03$33.45209,400——
1998-12-04$28.88$33.27449,600——
1998-12-03$28.25$32.55536,400——
1998-12-02$29.19$33.63405,800——
1998-12-01$28.97$33.38323,400——
1998-11-30$28.97$33.38338,200——
1998-11-27$29.59$34.1054,200——
1998-11-25$29.66$34.17130,000——
1998-11-24$29.75$34.28224,400——
1998-11-23$29.63$34.13337,600——
1998-11-20$29.34$33.81305,800——
1998-11-19$29.16$33.59393,200——
1998-11-18$28.78$33.16322,400——
1998-11-17$29.28$33.74211,600——
1998-11-16$29.63$34.13290,800——
1998-11-13$29.88$34.42202,000——
1998-11-12$29.63$34.13245,600——
1998-11-11$29.53$34.02329,600——
1998-11-10$30.28$34.89437,800——
1998-11-09$30.97$35.68319,600——
1998-11-06$31.09$35.82201,400——
1998-11-05$31.28$36.04321,200——
1998-11-04$30.38$35.00379,800——
1998-11-03$30.75$35.43488,200——
1998-11-02$29.94$34.49325,400——
1998-10-30$29.38$33.84768,000——
1998-10-29$28.47$32.80596,200——
1998-10-28$27.81$32.04296,600——
1998-10-27$28.38$32.69397,200——
1998-10-26$28.50$32.84227,000——
1998-10-23$28.50$32.84333,000——
1998-10-22$29.50$33.99232,200——
1998-10-21$29.50$33.99514,200——
1998-10-20$29.34$33.81422,600——
1998-10-19$28.91$33.30291,600——
1998-10-16$28.31$32.62660,400——
1998-10-15$27.75$31.97381,200——
1998-10-14$26.81$30.89239,000——
1998-10-13$26.72$30.78272,600——
1998-10-12$26.47$30.50334,800——
1998-10-09$26.34$30.35403,400——
1998-10-08$25.66$29.56300,400——
1998-10-07$26.44$30.46373,400——
1998-10-06$25.91$29.85262,400——
1998-10-05$25.00$28.80221,000——
1998-10-02$24.81$28.59313,800——
1998-10-01$25.13$28.95281,200——
1998-09-30$25.22$29.05532,200——
1998-09-29$25.81$29.74229,000——
1998-09-28$26.09$30.06218,600——
1998-09-25$25.13$28.95282,600——
1998-09-24$25.44$29.31262,800——
1998-09-23$26.22$30.21332,400——
1998-09-22$25.06$28.87209,800——
1998-09-21$25.19$29.02274,400——
1998-09-18$25.44$29.31348,000——
1998-09-17$25.78$29.70325,600——
1998-09-16$26.78$30.86151,200——
1998-09-15$26.41$30.42226,200——
1998-09-14$26.22$30.21206,400——
1998-09-11$25.81$29.74223,400——
1998-09-10$25.09$28.66190,800——
1998-09-09$26.03$29.73218,000——
1998-09-08$26.78$30.58300,200——
1998-09-04$25.63$29.26298,200——
1998-09-03$25.44$29.05275,800——
1998-09-02$26.06$29.76321,000——
1998-09-01$25.84$29.51328,800——
1998-08-31$25.78$29.44351,000——
1998-08-28$26.47$30.23319,600——
1998-08-27$26.69$30.48229,600——
1998-08-26$28.03$32.01273,600——
1998-08-25$28.38$32.40282,600——
1998-08-24$28.63$32.69325,000——
1998-08-21$28.28$32.30306,800——
1998-08-20$28.88$32.98348,400——
1998-08-19$28.56$32.62259,600——
1998-08-18$28.53$32.58192,200——
1998-08-17$28.31$32.33298,000——
1998-08-14$27.78$31.73360,200——
1998-08-13$28.47$32.51346,000——
1998-08-12$28.63$32.69224,000——
1998-08-11$28.06$32.05467,800——
1998-08-10$28.34$32.37328,000——
1998-08-07$28.66$32.73231,800——
1998-08-06$28.44$32.48156,800——
1998-08-05$28.25$32.26378,200——
1998-08-04$28.31$32.33517,000——
1998-08-03$28.50$32.55331,600——
1998-07-31$28.38$32.40332,200——
1998-07-30$28.97$33.08332,200——
1998-07-29$28.75$32.83132,800——
1998-07-28$28.53$32.58291,200——
1998-07-27$28.94$33.05388,400——
1998-07-24$29.47$33.65618,400——
1998-07-23$29.56$33.76464,400——
1998-07-22$29.88$34.12468,400——
1998-07-21$29.88$34.12244,200——
1998-07-20$30.31$34.62313,200——
1998-07-17$30.13$34.40234,000——
1998-07-16$29.75$33.97326,000——
1998-07-15$29.94$34.19240,000——
1998-07-14$30.06$34.331,632,800——
1998-07-13$30.03$34.30789,400——
1998-07-10$30.44$34.76402,600——
1998-07-09$30.47$34.80429,400——
1998-07-08$30.31$34.62326,000——
1998-07-07$30.75$35.12361,800——
1998-07-06$31.09$35.51185,200——
1998-07-02$31.13$35.55508,400——
1998-07-01$30.69$35.05678,800——
1998-06-30$31.13$35.55452,000——
1998-06-29$31.00$35.40266,200——
1998-06-26$31.22$35.65248,600——
1998-06-25$30.84$35.22269,800——
1998-06-24$30.97$35.37288,800——
1998-06-23$30.63$34.97323,400——
1998-06-22$31.00$35.40222,800——
1998-06-19$31.38$35.83249,800——
1998-06-18$31.91$36.44167,600——
1998-06-17$31.97$36.51219,800——
1998-06-16$31.03$35.44332,600——
1998-06-15$31.09$35.51457,600——
1998-06-12$31.97$36.51192,800——
1998-06-11$32.59$37.22173,800——
1998-06-10$33.31$37.79344,000——
1998-06-09$33.63$38.15328,800——
1998-06-08$33.22$37.69143,600——
1998-06-05$33.38$37.86324,200——
1998-06-04$32.47$36.83207,600——
1998-06-03$32.50$36.87320,000——
1998-06-02$32.78$37.19185,000——
1998-06-01$33.25$37.72291,400——
1998-05-29$33.50$38.00282,200——
1998-05-28$33.50$38.00244,400——
1998-05-27$33.84$38.39390,800——
1998-05-26$34.16$38.75259,000——
1998-05-22$34.56$39.21134,600——
1998-05-21$34.56$39.21620,000——
1998-05-20$34.84$39.53232,200——
1998-05-19$34.75$39.42232,400——
1998-05-18$34.91$39.60150,400——
1998-05-15$35.31$40.06165,800——
1998-05-14$35.34$40.10147,600——
1998-05-13$35.34$40.10154,200——
1998-05-12$34.88$39.56134,800——
1998-05-11$34.84$39.53721,600——
1998-05-08$34.50$39.14188,000——
1998-05-07$34.13$38.71507,800——
1998-05-06$34.19$38.78602,400——
1998-05-05$34.53$39.17927,600——
1998-05-04$34.97$39.67242,800——
1998-05-01$34.38$39.00145,600——
1998-04-30$34.38$39.00426,000——
1998-04-29$33.94$38.50237,400——
1998-04-28$33.94$38.50224,000——
1998-04-27$34.53$39.17294,000——
1998-04-24$34.44$39.07347,400——
1998-04-23$35.25$39.99201,000——
1998-04-22$35.91$40.73162,800——
1998-04-21$35.72$40.52150,400——
1998-04-20$35.63$40.42169,200——
1998-04-17$36.47$41.37216,200——
1998-04-16$36.31$41.20441,400——
1998-04-15$36.25$41.12327,400——
1998-04-14$35.72$40.52541,000——
1998-04-13$34.81$39.49270,000——
1998-04-09$35.09$39.81193,600——
1998-04-08$34.75$39.42409,000——
1998-04-07$34.78$39.46291,800——
1998-04-06$34.06$38.64419,800——
1998-04-03$34.41$39.031,279,800——
1998-04-02$34.44$39.07224,800——
1998-04-01$33.88$38.43221,600——
1998-03-31$33.72$38.25222,600——
1998-03-30$33.38$37.86385,800——
1998-03-27$33.44$37.93275,200——
1998-03-26$33.66$38.18157,200——
1998-03-25$33.63$38.15317,800——
1998-03-24$33.63$38.15511,400——
1998-03-23$33.56$38.08204,200——
1998-03-20$33.59$38.11354,600——
1998-03-19$33.63$38.15376,600——
1998-03-18$33.63$38.15253,800——
1998-03-17$33.47$37.97353,800——
1998-03-16$33.06$37.51414,400——
1998-03-13$32.84$37.26430,400——
1998-03-12$32.75$37.15130,400——
1998-03-11$33.06$37.51582,400——
1998-03-10$33.03$37.47381,600——
1998-03-09$32.91$37.33161,000——
1998-03-06$33.03$37.47261,400——
1998-03-05$32.69$36.83240,200——
1998-03-04$32.97$37.15168,800——
1998-03-03$33.31$37.54213,800——
1998-03-02$32.97$37.15252,200——
1998-02-27$32.75$36.90303,200——
1998-02-26$32.63$36.76234,600——
1998-02-25$32.38$36.48225,800——
1998-02-24$31.94$35.99370,400——
1998-02-23$31.88$35.92298,000——
1998-02-20$32.06$36.13408,800——
1998-02-19$31.84$35.88436,200——
1998-02-18$31.56$35.57256,800——
1998-02-17$31.34$35.32167,000——
1998-02-13$31.31$35.28147,200——
1998-02-12$31.66$35.67482,600——
1998-02-11$31.38$35.35499,600——
1998-02-10$31.06$35.00480,800——
1998-02-09$30.22$34.05182,400——
1998-02-06$30.00$33.81439,200——
1998-02-05$30.03$33.84299,200——
1998-02-04$30.06$33.88384,600——
1998-02-03$30.22$34.05244,200——
1998-02-02$30.22$34.05430,200——
1998-01-30$29.78$33.56373,000——
1998-01-29$30.00$33.811,062,800——
1998-01-28$29.41$33.14774,800——
1998-01-27$29.09$32.78212,000——
1998-01-26$29.34$33.07212,800——
1998-01-23$29.31$33.03420,000——
1998-01-22$29.47$33.21525,000——
1998-01-21$29.41$33.14517,000——
1998-01-20$29.72$33.49609,200——
1998-01-16$29.78$33.56286,600——
1998-01-15$29.13$32.82749,600——
1998-01-14$29.34$33.07254,400——
1998-01-13$29.00$32.68640,800——
1998-01-12$29.31$33.03404,800——
1998-01-09$29.16$32.85480,600——
1998-01-08$29.56$33.31168,000——
1998-01-07$29.69$33.45440,000——
1998-01-06$30.06$33.88339,200——
1998-01-05$30.13$33.95267,200——
1998-01-02$30.06$33.88292,600——