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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$68.05$133.171,511,100——
2012-12-28$66.05$129.26742,800——
2012-12-27$66.72$130.571,072,500——
2012-12-26$66.70$130.53950,700——
2012-12-24$66.72$130.57481,600——
2012-12-21$66.00$129.166,545,900——
2012-12-20$66.65$130.432,389,500——
2012-12-19$65.73$128.631,396,100——
2012-12-18$66.39$129.931,767,900——
2012-12-17$65.76$128.692,498,600——
2012-12-14$64.68$126.582,007,200——
2012-12-13$63.76$124.783,187,400——
2012-12-12$63.65$123.983,646,600——
2012-12-11$62.16$121.072,203,300——
2012-12-10$62.71$122.152,358,500——
2012-12-07$61.85$120.471,506,300——
2012-12-06$60.85$118.521,282,500——
2012-12-05$60.27$117.391,375,900——
2012-12-04$59.66$116.20951,100——
2012-12-03$59.99$116.851,815,900——
2012-11-30$60.85$118.521,496,600——
2012-11-29$60.62$118.071,786,900——
2012-11-28$59.94$116.752,215,400——
2012-11-27$59.03$114.981,644,800——
2012-11-26$59.25$115.411,515,800——
2012-11-23$60.05$116.96478,900——
2012-11-21$59.12$115.151,540,200——
2012-11-20$58.65$114.241,578,200——
2012-11-19$58.37$113.692,178,400——
2012-11-16$55.69$108.471,208,000——
2012-11-15$55.05$107.231,437,400——
2012-11-14$55.50$108.101,790,600——
2012-11-13$57.18$111.371,467,300——
2012-11-12$57.22$111.45912,200——
2012-11-09$57.53$112.061,151,000——
2012-11-08$58.05$113.071,127,200——
2012-11-07$60.04$116.941,721,500——
2012-11-06$60.48$117.801,279,400——
2012-11-05$60.06$116.981,108,000——
2012-11-02$59.30$115.501,445,400——
2012-11-01$60.64$118.111,432,100——
2012-10-31$59.24$115.392,354,900——
2012-10-26$60.19$117.247,007,300——
2012-10-25$53.65$104.502,685,300——
2012-10-24$54.46$106.081,031,800——
2012-10-23$54.27$105.711,602,300——
2012-10-22$56.20$109.471,570,200——
2012-10-19$56.08$109.231,462,800——
2012-10-18$58.05$113.071,126,800——
2012-10-17$57.67$112.331,138,600——
2012-10-16$57.22$111.452,151,700——
2012-10-15$55.66$108.411,172,400——
2012-10-12$54.25$105.671,233,800——
2012-10-11$54.72$106.581,638,100——
2012-10-10$55.54$108.181,051,200——
2012-10-09$56.31$109.681,705,000——
2012-10-08$57.00$111.022,949,800——
2012-10-05$59.13$115.172,173,100——
2012-10-04$57.50$112.001,037,100——
2012-10-03$56.50$110.051,463,100——
2012-10-02$56.69$110.421,147,300——
2012-10-01$57.16$111.341,531,100——
2012-09-28$57.01$111.041,554,200——
2012-09-27$56.37$109.80995,400——
2012-09-26$55.33$107.771,245,200——
2012-09-25$56.00$109.081,472,900——
2012-09-24$56.66$110.361,052,500——
2012-09-21$57.18$111.372,192,500——
2012-09-20$57.36$111.721,431,600——
2012-09-19$58.16$113.281,574,500——
2012-09-18$57.55$112.091,638,400——
2012-09-17$57.77$112.52696,900——
2012-09-14$58.64$114.221,834,700——
2012-09-13$58.17$113.301,375,600——
2012-09-12$56.35$109.761,156,300——
2012-09-11$56.54$109.621,201,400——
2012-09-10$57.17$110.841,464,200——
2012-09-07$57.37$111.231,362,500——
2012-09-06$56.68$109.891,286,800——
2012-09-05$55.06$106.751,320,100——
2012-09-04$54.54$105.741,354,800——
2012-08-31$55.26$107.141,785,700——
2012-08-30$54.55$105.761,814,000——
2012-08-29$55.08$106.791,324,400——
2012-08-28$55.68$107.951,444,700——
2012-08-27$55.38$107.371,238,800——
2012-08-24$55.27$107.161,341,700——
2012-08-23$55.58$107.761,527,400——
2012-08-22$55.93$108.441,436,800——
2012-08-21$55.74$108.071,884,400——
2012-08-20$55.53$107.661,377,100——
2012-08-17$55.71$108.011,786,900——
2012-08-16$54.81$106.27980,900——
2012-08-15$53.93$104.561,068,900——
2012-08-14$53.51$103.751,189,500——
2012-08-13$54.39$105.45887,000——
2012-08-10$54.54$105.74764,400——
2012-08-09$54.68$106.011,064,100——
2012-08-08$54.39$105.451,233,400——
2012-08-07$54.87$106.381,714,900——
2012-08-06$54.29$105.261,410,100——
2012-08-03$53.17$103.091,565,400——
2012-08-02$52.72$102.212,921,000——
2012-08-01$51.98$100.781,902,700——
2012-07-31$52.28$101.363,441,900——
2012-07-30$51.00$98.882,657,300——
2012-07-27$51.74$100.313,050,000——
2012-07-26$49.59$96.151,866,200——
2012-07-25$48.48$93.991,341,900——
2012-07-24$47.93$92.931,670,000——
2012-07-23$48.20$93.451,207,700——
2012-07-20$49.19$95.371,413,000——
2012-07-19$49.84$96.631,370,600——
2012-07-18$49.96$96.861,656,500——
2012-07-17$48.94$94.891,282,300——
2012-07-16$48.59$94.211,006,600——
2012-07-13$48.79$94.601,471,000——
2012-07-12$47.51$92.112,435,300——
2012-07-11$47.47$92.042,046,700——
2012-07-10$48.84$94.691,603,300——
2012-07-09$49.39$95.761,563,500——
2012-07-06$50.15$97.232,192,200——
2012-07-05$50.26$97.451,837,000——
2012-07-03$50.89$98.671,283,600——
2012-07-02$49.72$96.404,389,000——
2012-06-29$50.37$97.662,532,800——
2012-06-28$48.13$93.323,033,200——
2012-06-27$48.23$93.512,931,300——
2012-06-26$47.16$91.432,597,900——
2012-06-25$45.84$88.882,145,800——
2012-06-22$46.99$91.112,434,000——
2012-06-21$46.60$90.351,590,100——
2012-06-20$49.00$95.001,544,100——
2012-06-19$49.33$95.641,668,200——
2012-06-18$47.78$92.64892,400——
2012-06-15$47.36$91.821,497,000——
2012-06-14$46.74$90.621,758,000——
2012-06-13$45.92$89.031,593,200——
2012-06-12$47.36$91.322,080,600——
2012-06-11$45.86$88.431,697,800——
2012-06-08$47.72$92.011,456,100——
2012-06-07$47.31$91.223,323,700——
2012-06-06$46.49$89.642,563,900——
2012-06-05$44.76$86.312,823,700——
2012-06-04$43.26$83.414,179,400——
2012-06-01$43.61$84.093,918,400——
2012-05-31$46.56$89.783,433,000——
2012-05-30$47.43$91.453,060,900——
2012-05-29$49.49$95.433,372,600——
2012-05-25$47.62$91.823,063,900——
2012-05-24$47.00$90.623,226,600——
2012-05-23$45.99$88.682,137,600——
2012-05-22$45.47$87.671,741,400——
2012-05-21$45.87$88.452,234,300——
2012-05-18$44.24$85.301,985,400——
2012-05-17$44.43$85.672,295,600——
2012-05-16$46.33$89.331,813,800——
2012-05-15$47.25$91.111,646,500——
2012-05-14$48.25$93.031,724,200——
2012-05-11$49.68$95.791,165,700——
2012-05-10$50.00$96.411,376,600——
2012-05-09$50.14$96.682,284,900——
2012-05-08$50.63$97.622,687,700——
2012-05-07$51.23$98.782,103,900——
2012-05-04$50.71$97.782,107,900——
2012-05-03$52.90$102.002,116,000——
2012-05-02$54.11$104.332,387,100——
2012-05-01$54.39$104.872,415,800——
2012-04-30$53.97$104.061,475,800——
2012-04-27$54.05$104.223,064,300——
2012-04-26$54.21$104.531,854,700——
2012-04-25$53.92$103.972,257,400——
2012-04-24$51.78$99.841,710,300——
2012-04-23$52.22$100.691,379,700——
2012-04-20$52.76$101.731,099,600——
2012-04-19$52.75$101.711,086,600——
2012-04-18$52.91$102.021,146,800——
2012-04-17$53.55$103.251,513,500——
2012-04-16$52.45$101.131,325,100——
2012-04-13$52.14$100.541,514,800——
2012-04-12$52.77$101.751,998,500——
2012-04-11$50.92$98.182,306,700——
2012-04-10$49.91$96.242,609,800——
2012-04-09$51.66$99.612,670,100——
2012-04-05$52.08$100.422,350,900——
2012-04-04$52.81$101.831,942,100——
2012-04-03$53.34$102.852,979,900——
2012-04-02$52.81$101.833,314,100——
2012-03-30$51.69$99.672,303,600——
2012-03-29$51.22$98.761,781,800——
2012-03-28$51.12$98.572,096,300——
2012-03-27$51.97$100.211,922,200——
2012-03-26$51.93$100.131,473,700——
2012-03-23$51.22$98.761,102,200——
2012-03-22$50.82$97.991,086,600——
2012-03-21$51.47$99.241,372,500——
2012-03-20$51.49$99.281,417,600——
2012-03-19$51.86$100.001,342,800——
2012-03-16$52.03$100.321,765,000——
2012-03-15$51.95$100.171,873,500——
2012-03-14$51.52$99.342,021,300——
2012-03-13$52.12$100.501,933,800——
2012-03-12$51.69$99.171,113,400——
2012-03-09$52.08$99.912,176,500——
2012-03-08$52.47$100.661,554,700——
2012-03-07$51.17$98.171,641,700——
2012-03-06$50.12$96.152,653,700——
2012-03-05$52.24$100.221,432,700——
2012-03-02$53.55$102.731,109,500——
2012-03-01$53.79$103.201,854,400——
2012-02-29$54.13$103.852,109,000——
2012-02-28$54.96$105.442,070,200——
2012-02-27$54.13$103.851,603,500——
2012-02-24$53.80$103.211,073,600——
2012-02-23$54.05$103.691,596,800——
2012-02-22$53.93$103.461,560,700——
2012-02-21$54.39$104.351,421,200——
2012-02-17$54.61$104.771,188,500——
2012-02-16$54.49$104.542,072,900——
2012-02-15$53.60$102.831,557,500——
2012-02-14$54.14$103.871,355,000——
2012-02-13$54.22$104.021,622,100——
2012-02-10$53.76$103.141,604,500——
2012-02-09$54.53$104.611,997,600——
2012-02-08$54.47$104.501,748,100——
2012-02-07$54.18$103.941,541,300——
2012-02-06$54.30$104.171,969,200——
2012-02-03$53.67$102.962,784,600——
2012-02-02$52.20$100.141,952,700——
2012-02-01$52.44$100.613,196,600——
2012-01-31$50.32$96.543,436,300——
2012-01-30$50.28$96.463,422,600——
2012-01-27$50.41$96.7115,500,500——
2012-01-26$47.12$90.401,949,300——
2012-01-25$46.94$90.051,294,600——
2012-01-24$46.25$88.73995,300——
2012-01-23$46.29$88.81711,300——
2012-01-20$45.99$88.231,220,100——
2012-01-19$46.50$89.211,008,300——
2012-01-18$46.07$88.381,249,300——
2012-01-17$45.11$86.541,297,300——
2012-01-13$45.20$86.723,011,300——
2012-01-12$46.09$88.423,375,200——
2012-01-11$44.71$85.783,457,200——
2012-01-10$43.26$82.992,523,400——
2012-01-09$41.45$79.521,568,300——
2012-01-06$41.32$79.272,769,300——
2012-01-05$40.10$76.931,846,800——
2012-01-04$40.09$76.911,514,100——
2012-01-03$40.20$77.121,466,300——