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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$92.64$202.19632,400——
2017-12-28$93.42$203.89564,000——
2017-12-27$92.53$201.95628,700——
2017-12-26$92.98$202.93725,900——
2017-12-22$92.65$202.21496,500——
2017-12-21$92.91$202.78585,800——
2017-12-20$93.03$203.041,228,700——
2017-12-19$92.33$201.511,175,400——
2017-12-18$91.74$200.232,014,600——
2017-12-15$90.23$196.932,292,800——
2017-12-14$91.01$197.411,342,700——
2017-12-13$93.08$201.90942,100——
2017-12-12$93.02$201.77869,300——
2017-12-11$92.80$201.29905,100——
2017-12-08$92.18$199.951,016,200——
2017-12-07$91.50$198.47968,700——
2017-12-06$90.61$196.541,421,400——
2017-12-05$91.20$197.821,179,400——
2017-12-04$91.40$198.261,172,300——
2017-12-01$91.98$199.511,275,300——
2017-11-30$92.37$200.361,304,500——
2017-11-29$91.41$198.28840,400——
2017-11-28$91.69$198.89847,900——
2017-11-27$90.89$197.15621,400——
2017-11-24$91.14$197.69242,300——
2017-11-22$90.90$197.17704,500——
2017-11-21$91.01$197.41857,800——
2017-11-20$90.05$195.33698,300——
2017-11-17$89.74$194.661,590,900——
2017-11-16$90.15$195.55814,700——
2017-11-15$89.55$194.242,355,700——
2017-11-14$90.24$195.741,002,500——
2017-11-13$91.43$198.32870,800——
2017-11-10$90.75$196.85798,200——
2017-11-09$89.98$195.18848,300——
2017-11-08$90.59$196.50859,100——
2017-11-07$90.61$196.54722,300——
2017-11-06$90.36$196.00883,700——
2017-11-03$91.32$198.08556,300——
2017-11-02$91.13$197.671,119,300——
2017-11-01$90.98$197.35957,000——
2017-10-31$90.81$196.981,298,100——
2017-10-30$91.82$199.171,593,900——
2017-10-27$93.00$201.732,843,000——
2017-10-26$91.04$197.481,868,200——
2017-10-25$90.63$196.591,518,500——
2017-10-24$90.47$196.241,127,800——
2017-10-23$88.67$192.34726,500——
2017-10-20$88.82$192.661,194,800——
2017-10-19$88.79$192.601,555,900——
2017-10-18$88.06$191.011,261,400——
2017-10-17$87.30$189.362,031,000——
2017-10-16$87.87$190.601,298,000——
2017-10-13$88.65$192.29787,600——
2017-10-12$88.36$191.66829,000——
2017-10-11$88.15$191.211,090,100——
2017-10-10$88.78$192.571,359,100——
2017-10-09$89.65$194.46956,200——
2017-10-06$91.00$197.39971,700——
2017-10-05$90.83$197.021,361,600——
2017-10-04$89.70$194.572,186,900——
2017-10-03$91.27$197.971,036,700——
2017-10-02$90.98$197.351,344,700——
2017-09-29$90.49$196.282,036,800——
2017-09-28$89.96$195.131,593,100——
2017-09-27$87.35$189.47805,500——
2017-09-26$86.84$188.371,937,500——
2017-09-25$87.66$190.141,292,900——
2017-09-22$86.48$187.58617,700——
2017-09-21$85.80$186.11671,300——
2017-09-20$86.05$186.652,109,700——
2017-09-19$86.67$188.001,499,600——
2017-09-18$85.41$185.26798,500——
2017-09-15$84.96$184.292,069,500——
2017-09-14$85.05$184.481,066,700——
2017-09-13$85.60$184.57885,900——
2017-09-12$86.20$185.861,401,400——
2017-09-11$85.59$184.55983,600——
2017-09-08$84.83$182.911,009,300——
2017-09-07$84.83$182.91744,200——
2017-09-06$85.07$183.431,699,400——
2017-09-05$85.27$183.861,519,400——
2017-09-01$87.31$188.261,251,400——
2017-08-31$86.20$185.861,004,000——
2017-08-30$85.75$184.891,962,400——
2017-08-29$84.57$182.35661,400——
2017-08-28$85.43$184.20738,600——
2017-08-25$84.87$183.00445,700——
2017-08-24$84.82$182.89809,300——
2017-08-23$84.38$181.94684,100——
2017-08-22$84.14$181.42798,500——
2017-08-21$83.13$179.241,616,700——
2017-08-18$82.90$178.751,015,400——
2017-08-17$82.77$178.471,426,700——
2017-08-16$85.27$183.86974,200——
2017-08-15$84.84$182.93766,900——
2017-08-14$84.26$181.68546,200——
2017-08-11$83.21$179.421,083,800——
2017-08-10$83.25$179.501,003,900——
2017-08-09$84.26$181.68803,700——
2017-08-08$84.12$181.38657,700——
2017-08-07$84.45$182.09867,100——
2017-08-04$84.07$181.271,366,200——
2017-08-03$83.92$180.95947,000——
2017-08-02$83.88$180.86961,900——
2017-08-01$83.66$180.39952,600——
2017-07-31$83.16$179.311,074,000——
2017-07-28$83.03$179.031,683,700——
2017-07-27$85.02$183.321,347,300——
2017-07-26$85.05$183.38915,400——
2017-07-25$86.12$185.69765,100——
2017-07-24$85.80$185.00526,900——
2017-07-21$85.65$184.68610,100——
2017-07-20$85.68$184.74536,800——
2017-07-19$86.15$185.76828,100——
2017-07-18$85.08$183.45593,000——
2017-07-17$85.24$183.79505,900——
2017-07-14$85.40$184.14653,300——
2017-07-13$85.15$183.60739,900——
2017-07-12$85.80$185.001,278,900——
2017-07-11$85.00$183.28790,700——
2017-07-10$84.64$182.50634,500——
2017-07-07$83.90$180.90897,300——
2017-07-06$83.60$180.261,239,200——
2017-07-05$83.56$180.171,290,000——
2017-07-03$84.50$182.20376,500——
2017-06-30$83.99$181.10708,700——
2017-06-29$83.40$179.83783,500——
2017-06-28$84.26$181.68725,900——
2017-06-27$83.52$180.08597,800——
2017-06-26$83.73$180.54920,500——
2017-06-23$82.97$178.901,772,700——
2017-06-22$82.85$178.64966,500——
2017-06-21$83.23$179.461,144,000——
2017-06-20$85.13$183.561,741,300——
2017-06-19$86.00$185.432,223,600——
2017-06-16$83.05$179.071,709,700——
2017-06-15$82.31$177.481,212,200——
2017-06-14$82.88$178.701,384,300——
2017-06-13$83.84$180.771,653,600——
2017-06-12$83.08$178.041,792,400——
2017-06-09$82.56$176.921,075,400——
2017-06-08$81.35$174.33956,600——
2017-06-07$80.76$173.061,095,700——
2017-06-06$80.28$172.04967,700——
2017-06-05$80.54$172.591,392,400——
2017-06-02$81.11$173.811,379,400——
2017-06-01$81.15$173.901,724,200——
2017-05-31$80.11$171.671,594,600——
2017-05-30$79.96$171.351,536,200——
2017-05-26$79.91$171.24832,300——
2017-05-25$79.67$170.731,108,300——
2017-05-24$79.51$170.39861,600——
2017-05-23$79.59$170.561,093,500——
2017-05-22$79.00$169.291,521,300——
2017-05-19$78.57$168.371,025,300——
2017-05-18$77.25$165.54862,300——
2017-05-17$77.26$165.561,289,500——
2017-05-16$79.56$170.491,286,000——
2017-05-15$78.62$168.48866,100——
2017-05-12$77.51$166.10899,600——
2017-05-11$77.85$166.831,286,800——
2017-05-10$78.76$168.781,108,300——
2017-05-09$78.39$167.991,138,500——
2017-05-08$79.28$169.891,919,300——
2017-05-05$79.61$170.60914,500——
2017-05-04$78.11$167.39965,700——
2017-05-03$78.58$168.391,111,200——
2017-05-02$79.93$171.291,179,600——
2017-05-01$80.37$172.231,138,200——
2017-04-28$79.75$170.901,826,600——
2017-04-27$81.66$174.991,450,400——
2017-04-26$81.44$174.52929,900——
2017-04-25$81.63$174.931,080,300——
2017-04-24$81.23$174.071,388,700——
2017-04-21$79.31$169.96643,300——
2017-04-20$79.64$170.66828,600——
2017-04-19$78.58$168.391,024,800——
2017-04-18$78.74$168.74985,700——
2017-04-17$78.29$167.77607,700——
2017-04-13$77.93$167.00585,100——
2017-04-12$78.69$168.631,127,800——
2017-04-11$80.17$171.80681,700——
2017-04-10$80.33$172.14493,100——
2017-04-07$80.34$172.16673,000——
2017-04-06$80.21$171.89827,600——
2017-04-05$79.72$170.841,076,600——
2017-04-04$80.25$171.97835,700——
2017-04-03$79.96$171.35969,300——
2017-03-31$80.80$173.151,583,300——
2017-03-30$81.08$173.751,927,700——
2017-03-29$80.46$172.421,436,900——
2017-03-28$79.83$171.072,743,300——
2017-03-27$77.93$167.00954,500——
2017-03-24$77.18$165.39816,800——
2017-03-23$78.03$167.21854,000——
2017-03-22$77.82$166.761,261,500——
2017-03-21$77.50$166.081,176,400——
2017-03-20$78.83$168.93994,500——
2017-03-17$79.17$169.661,355,700——
2017-03-16$78.89$169.06970,800——
2017-03-15$78.64$168.52997,400——
2017-03-14$77.30$165.65851,300——
2017-03-13$77.63$166.362,277,600——
2017-03-10$77.63$165.261,386,100——
2017-03-09$77.54$165.071,175,600——
2017-03-08$78.32$166.73914,700——
2017-03-07$78.92$168.01980,500——
2017-03-06$79.53$169.31836,800——
2017-03-03$80.35$171.051,133,700——
2017-03-02$79.71$169.691,410,100——
2017-03-01$81.47$173.441,434,400——
2017-02-28$80.25$170.84983,600——
2017-02-27$79.97$170.25803,400——
2017-02-24$80.16$170.65643,700——
2017-02-23$80.14$170.61728,800——
2017-02-22$80.46$171.29996,000——
2017-02-21$80.93$172.291,046,700——
2017-02-17$80.25$170.84878,800——
2017-02-16$80.60$171.59917,600——
2017-02-15$80.88$172.181,358,700——
2017-02-14$80.58$171.54812,300——
2017-02-13$80.06$170.44916,700——
2017-02-10$79.36$168.95789,500——
2017-02-09$78.48$167.07665,100——
2017-02-08$77.85$165.73711,300——
2017-02-07$77.69$165.391,104,100——
2017-02-06$78.45$167.01962,300——
2017-02-03$77.90$165.841,012,800——
2017-02-02$77.62$165.241,151,000——
2017-02-01$78.30$166.691,377,700——
2017-01-31$77.50$164.991,626,800——
2017-01-30$77.62$165.241,359,100——
2017-01-27$77.70$165.413,752,300——
2017-01-26$80.29$170.932,245,600——
2017-01-25$79.39$169.011,630,400——
2017-01-24$78.22$166.521,293,900——
2017-01-23$76.77$163.431,018,600——
2017-01-20$76.74$163.372,367,000——
2017-01-19$76.02$161.841,933,400——
2017-01-18$77.19$164.331,265,800——
2017-01-17$76.94$163.801,475,900——
2017-01-13$77.89$165.82857,900——
2017-01-12$78.32$166.731,367,400——
2017-01-11$79.07$168.331,656,700——
2017-01-10$77.33$164.631,021,700——
2017-01-09$76.61$163.091,233,300——
2017-01-06$77.50$164.991,112,200——
2017-01-05$77.48$164.952,053,800——
2017-01-04$77.18$164.31980,600——
2017-01-03$75.92$161.621,270,600——