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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.26$183.21895,800——
2019-12-30$78.35$181.11556,800——
2019-12-27$78.34$181.09646,400——
2019-12-26$78.86$182.29282,400——
2019-12-24$79.02$182.66162,500——
2019-12-23$78.92$182.43509,900——
2019-12-20$78.57$181.622,856,100——
2019-12-19$79.91$184.72991,200——
2019-12-18$79.76$184.37875,500——
2019-12-17$79.40$183.541,327,000——
2019-12-16$78.92$182.431,067,600——
2019-12-13$78.57$181.621,025,000——
2019-12-12$79.95$183.281,250,900——
2019-12-11$77.03$176.59719,400——
2019-12-10$76.25$174.80763,000——
2019-12-09$77.41$177.46703,900——
2019-12-06$77.50$177.671,262,400——
2019-12-05$75.69$173.521,109,000——
2019-12-04$75.02$171.981,673,000——
2019-12-03$75.52$173.131,358,900——
2019-12-02$78.38$179.68894,100——
2019-11-29$78.37$179.66298,200——
2019-11-27$79.09$181.31678,700——
2019-11-26$78.41$179.75916,700——
2019-11-25$79.16$181.47922,100——
2019-11-22$77.59$177.87985,500——
2019-11-21$77.57$177.83764,500——
2019-11-20$76.87$176.22867,300——
2019-11-19$78.46$179.87726,600——
2019-11-18$79.27$181.73917,600——
2019-11-15$79.67$182.64786,400——
2019-11-14$79.83$183.01839,500——
2019-11-13$79.97$183.33913,000——
2019-11-12$82.36$188.811,136,900——
2019-11-11$82.68$189.54739,600——
2019-11-08$83.90$192.341,609,300——
2019-11-07$82.96$190.181,672,600——
2019-11-06$81.09$185.90908,900——
2019-11-05$81.34$186.471,438,500——
2019-11-04$81.00$185.691,017,300——
2019-11-01$78.97$181.04959,900——
2019-10-31$76.04$174.32926,000——
2019-10-30$77.20$176.98988,800——
2019-10-29$78.15$179.16932,000——
2019-10-28$78.15$179.162,412,200——
2019-10-25$76.28$174.873,243,600——
2019-10-24$75.05$172.051,353,100——
2019-10-23$74.82$171.52870,200——
2019-10-22$74.23$170.17639,700——
2019-10-21$73.62$168.77961,200——
2019-10-18$73.09$167.56786,200——
2019-10-17$72.72$166.71643,500——
2019-10-16$73.05$167.47982,800——
2019-10-15$72.92$167.17720,100——
2019-10-14$72.29$165.72957,300——
2019-10-11$72.61$166.461,068,000——
2019-10-10$69.79$159.99864,400——
2019-10-09$69.35$158.98916,700——
2019-10-08$68.64$157.361,017,200——
2019-10-07$70.41$161.41620,100——
2019-10-04$71.07$162.93787,400——
2019-10-03$70.82$162.35789,400——
2019-10-02$70.10$160.70942,300——
2019-10-01$71.69$164.35780,000——
2019-09-30$73.83$169.25772,900——
2019-09-27$73.29$168.021,092,300——
2019-09-26$72.45$166.09671,700——
2019-09-25$72.67$166.59823,600——
2019-09-24$70.89$162.511,213,700——
2019-09-23$72.41$166.00995,300——
2019-09-20$72.33$165.821,551,100——
2019-09-19$72.37$165.911,016,500——
2019-09-18$72.07$165.221,171,600——
2019-09-17$72.69$166.641,143,300——
2019-09-16$74.29$170.311,490,100——
2019-09-13$75.47$173.011,168,100——
2019-09-12$74.67$169.761,829,900——
2019-09-11$74.64$169.691,448,400——
2019-09-10$74.33$168.991,938,400——
2019-09-09$70.46$160.191,084,200——
2019-09-06$68.05$154.71979,700——
2019-09-05$67.49$153.441,087,200——
2019-09-04$65.08$147.96890,200——
2019-09-03$64.31$146.21830,000——
2019-08-30$65.37$148.621,365,300——
2019-08-29$64.58$146.82926,000——
2019-08-28$62.79$142.75634,600——
2019-08-27$61.55$139.93894,500——
2019-08-26$62.22$141.45719,300——
2019-08-23$61.83$140.571,092,200——
2019-08-22$65.00$147.77697,000——
2019-08-21$65.60$149.14909,500——
2019-08-20$65.23$148.301,214,400——
2019-08-19$66.54$151.281,054,200——
2019-08-16$65.49$148.89967,400——
2019-08-15$64.25$146.071,687,600——
2019-08-14$63.68$144.771,192,700——
2019-08-13$67.15$152.661,374,800——
2019-08-12$65.68$149.32815,600——
2019-08-09$67.40$153.231,066,500——
2019-08-08$68.45$155.621,207,600——
2019-08-07$67.51$153.481,678,400——
2019-08-06$67.68$153.871,219,200——
2019-08-05$67.94$154.461,448,600——
2019-08-02$70.42$160.101,720,400——
2019-08-01$72.48$164.781,443,000——
2019-07-31$75.35$171.301,364,000——
2019-07-30$76.71$174.401,679,700——
2019-07-29$77.04$175.15967,700——
2019-07-26$77.65$176.531,985,200——
2019-07-25$80.63$183.311,111,900——
2019-07-24$81.74$185.83848,100——
2019-07-23$81.22$184.65977,300——
2019-07-22$78.71$178.94609,000——
2019-07-19$78.68$178.88596,300——
2019-07-18$77.75$176.76569,400——
2019-07-17$77.96$177.24784,900——
2019-07-16$78.55$178.581,145,500——
2019-07-15$77.74$176.74658,500——
2019-07-12$77.53$176.26896,700——
2019-07-11$75.30$171.19686,500——
2019-07-10$74.31$168.94643,700——
2019-07-09$74.64$169.69945,400——
2019-07-08$75.45$171.531,356,600——
2019-07-05$77.85$176.99439,300——
2019-07-03$77.72$176.69421,900——
2019-07-02$77.75$176.76988,400——
2019-07-01$79.59$180.941,407,200——
2019-06-28$77.83$176.941,508,800——
2019-06-27$77.04$175.15765,600——
2019-06-26$76.38$173.651,050,900——
2019-06-25$76.37$173.621,251,500——
2019-06-24$75.88$172.51793,500——
2019-06-21$76.21$173.262,015,500——
2019-06-20$75.68$172.051,197,900——
2019-06-19$73.85$167.891,250,600——
2019-06-18$73.87$167.94995,600——
2019-06-17$72.07$163.85800,300——
2019-06-14$72.09$163.891,019,600——
2019-06-13$74.20$167.28908,500——
2019-06-12$72.64$163.76586,300——
2019-06-11$72.73$163.97907,500——
2019-06-10$72.17$162.701,324,900——
2019-06-07$71.33$160.811,181,100——
2019-06-06$71.70$161.641,326,000——
2019-06-05$71.63$161.491,551,400——
2019-06-04$71.29$160.722,069,600——
2019-06-03$67.58$152.361,847,600——
2019-05-31$64.92$146.361,205,500——
2019-05-30$67.43$152.02810,900——
2019-05-29$67.66$152.541,136,400——
2019-05-28$67.89$153.051,111,300——
2019-05-24$68.78$155.06721,100——
2019-05-23$68.43$154.271,028,800——
2019-05-22$70.56$159.07778,700——
2019-05-21$71.72$161.691,094,100——
2019-05-20$70.05$157.92863,400——
2019-05-17$71.22$160.56942,200——
2019-05-16$72.16$162.681,281,900——
2019-05-15$72.38$163.181,472,300——
2019-05-14$72.99$164.551,524,400——
2019-05-13$72.52$163.491,145,600——
2019-05-10$75.78$170.841,029,300——
2019-05-09$75.72$170.71774,500——
2019-05-08$76.39$172.221,006,400——
2019-05-07$76.46$172.381,189,700——
2019-05-06$77.23$174.111,184,200——
2019-05-03$79.55$179.341,222,900——
2019-05-02$77.63$175.011,387,500——
2019-05-01$78.55$177.091,238,200——
2019-04-30$78.88$177.831,135,300——
2019-04-29$80.27$180.971,002,000——
2019-04-26$80.21$180.832,193,800——
2019-04-25$80.71$181.961,364,900——
2019-04-24$81.90$184.64805,800——
2019-04-23$83.34$187.891,440,400——
2019-04-22$83.26$187.71744,100——
2019-04-18$84.03$189.44956,600——
2019-04-17$83.76$188.831,080,300——
2019-04-16$84.51$190.52968,600——
2019-04-15$83.94$189.24799,900——
2019-04-12$83.94$189.241,820,300——
2019-04-11$81.69$184.171,065,000——
2019-04-10$81.63$184.03637,400——
2019-04-09$81.13$182.90720,600——
2019-04-08$81.81$184.441,334,400——
2019-04-05$82.38$185.721,237,800——
2019-04-04$81.71$184.211,055,000——
2019-04-03$80.91$182.411,853,300——
2019-04-02$78.87$177.811,306,800——
2019-04-01$78.52$177.021,115,900——
2019-03-29$75.88$171.071,760,600——
2019-03-28$75.91$171.14775,200——
2019-03-27$75.07$169.241,267,900——
2019-03-26$74.90$168.86939,700——
2019-03-25$74.29$167.481,271,000——
2019-03-22$75.14$169.401,513,800——
2019-03-21$79.01$178.121,190,200——
2019-03-20$78.64$177.291,035,800——
2019-03-19$78.52$177.021,179,500——
2019-03-18$78.46$176.881,493,500——
2019-03-15$78.64$177.292,491,300——
2019-03-14$79.63$179.521,205,400——
2019-03-13$81.86$183.15985,400——
2019-03-12$81.20$181.68969,500——
2019-03-11$80.73$180.62790,700——
2019-03-08$78.98$176.711,154,800——
2019-03-07$79.92$178.811,489,600——
2019-03-06$82.68$184.991,060,200——
2019-03-05$82.53$184.65964,200——
2019-03-04$83.10$185.93919,800——
2019-03-01$83.21$186.17825,100——
2019-02-28$82.69$185.011,263,600——
2019-02-27$83.80$187.49654,000——
2019-02-26$83.79$187.47516,600——
2019-02-25$84.48$189.01581,500——
2019-02-22$84.45$188.95966,700——
2019-02-21$83.69$187.25808,400——
2019-02-20$84.60$189.281,017,500——
2019-02-19$82.87$185.411,108,700——
2019-02-15$82.71$185.051,053,500——
2019-02-14$81.76$182.931,269,800——
2019-02-13$81.16$181.591,347,300——
2019-02-12$81.34$181.991,135,700——
2019-02-11$79.36$177.56932,700——
2019-02-08$79.10$176.981,051,400——
2019-02-07$78.83$176.371,215,600——
2019-02-06$80.85$180.891,274,500——
2019-02-05$81.59$182.551,548,600——
2019-02-04$82.37$184.291,755,700——
2019-02-01$81.66$182.702,356,500——
2019-01-31$80.62$180.381,819,900——
2019-01-30$82.36$184.271,203,300——
2019-01-29$80.89$180.981,125,600——
2019-01-28$80.97$181.16981,000——
2019-01-25$80.86$180.911,180,000——
2019-01-24$78.06$174.651,068,600——
2019-01-23$77.64$173.711,213,100——
2019-01-22$78.91$176.551,154,500——
2019-01-18$81.20$181.681,803,100——
2019-01-17$79.12$177.021,567,800——
2019-01-16$76.78$171.791,141,300——
2019-01-15$75.72$169.41836,800——
2019-01-14$76.43$171.001,159,600——
2019-01-11$76.90$172.05800,400——
2019-01-10$76.45$171.051,217,000——
2019-01-09$76.35$170.821,078,000——
2019-01-08$75.44$168.791,685,400——
2019-01-07$74.84$167.452,140,100——
2019-01-04$74.83$167.42999,000——
2019-01-03$71.40$159.751,206,900——
2019-01-02$73.09$163.531,589,000——