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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.28$241.43513,700——
2020-12-30$100.27$241.41391,200——
2020-12-29$98.93$238.18459,500——
2020-12-28$99.55$239.67330,200——
2020-12-24$101.31$243.91154,100——
2020-12-23$100.92$242.97511,200——
2020-12-22$100.97$243.09919,200——
2020-12-21$102.58$246.97785,100——
2020-12-18$103.68$249.622,835,800——
2020-12-17$102.50$246.781,028,700——
2020-12-16$101.70$244.85868,400——
2020-12-15$101.48$244.32973,300——
2020-12-14$100.19$241.211,200,400——
2020-12-11$102.50$245.11949,200——
2020-12-10$102.98$246.261,247,800——
2020-12-09$104.15$249.061,247,200——
2020-12-08$103.17$246.72811,800——
2020-12-07$101.72$243.251,431,000——
2020-12-04$102.39$244.851,167,700——
2020-12-03$98.15$234.711,063,100——
2020-12-02$98.18$234.78793,200——
2020-12-01$98.78$236.22707,700——
2020-11-30$97.40$232.921,454,000——
2020-11-27$99.90$238.90353,300——
2020-11-25$99.84$238.75855,500——
2020-11-24$103.22$246.841,237,000——
2020-11-23$100.00$239.141,114,100——
2020-11-20$96.55$230.89761,400——
2020-11-19$96.51$230.79845,600——
2020-11-18$96.73$231.32643,400——
2020-11-17$97.01$231.991,197,300——
2020-11-16$98.00$234.351,102,300——
2020-11-13$94.00$224.79737,900——
2020-11-12$90.75$217.02905,800——
2020-11-11$91.76$219.43714,800——
2020-11-10$93.40$223.351,135,700——
2020-11-09$90.34$216.041,084,100——
2020-11-06$85.03$203.34506,200——
2020-11-05$86.42$206.66519,200——
2020-11-04$82.91$198.27772,900——
2020-11-03$84.63$202.38590,800——
2020-11-02$83.32$199.25934,300——
2020-10-30$80.84$193.32940,000——
2020-10-29$81.89$195.83943,000——
2020-10-28$80.27$191.95900,500——
2020-10-27$82.45$197.17783,300——
2020-10-26$84.82$202.84648,400——
2020-10-23$87.32$208.81764,900——
2020-10-22$86.10$205.90662,200——
2020-10-21$85.35$204.10487,300——
2020-10-20$86.64$207.19386,900——
2020-10-19$85.78$205.13744,600——
2020-10-16$86.49$206.83471,600——
2020-10-15$86.13$205.97603,100——
2020-10-14$85.61$204.72384,200——
2020-10-13$84.52$202.12616,100——
2020-10-12$85.85$205.30725,400——
2020-10-09$86.16$206.04723,100——
2020-10-08$85.40$204.22807,000——
2020-10-07$83.52$199.73858,600——
2020-10-06$80.25$191.911,288,200——
2020-10-05$80.51$192.53886,600——
2020-10-02$78.17$186.93881,400——
2020-10-01$76.31$182.49893,400——
2020-09-30$78.12$186.811,046,800——
2020-09-29$77.15$184.49535,800——
2020-09-28$78.51$187.751,035,000——
2020-09-25$77.30$184.85607,700——
2020-09-24$77.04$184.23781,500——
2020-09-23$77.01$184.16977,200——
2020-09-22$79.01$188.941,002,900——
2020-09-21$80.57$192.671,426,300——
2020-09-18$83.83$200.471,794,800——
2020-09-17$85.48$204.411,739,000——
2020-09-16$82.75$197.891,518,800——
2020-09-15$80.15$191.671,354,500——
2020-09-14$81.00$193.701,300,100——
2020-09-11$80.00$189.73989,800——
2020-09-10$78.50$186.171,039,800——
2020-09-09$79.80$189.26945,000——
2020-09-08$77.54$183.901,383,500——
2020-09-04$78.93$187.191,438,800——
2020-09-03$77.64$184.131,425,300——
2020-09-02$79.09$187.571,326,200——
2020-09-01$76.61$181.691,228,500——
2020-08-31$73.11$173.39983,300——
2020-08-28$74.43$176.52565,300——
2020-08-27$73.89$175.24718,300——
2020-08-26$73.28$173.79534,500——
2020-08-25$73.46$174.221,404,700——
2020-08-24$73.34$173.94634,200——
2020-08-21$70.80$167.91681,400——
2020-08-20$71.45$169.45482,300——
2020-08-19$71.88$170.47494,800——
2020-08-18$71.90$170.52517,600——
2020-08-17$72.40$171.711,138,200——
2020-08-14$73.29$173.82370,900——
2020-08-13$73.37$174.01612,900——
2020-08-12$73.58$174.511,099,500——
2020-08-11$75.18$178.30724,300——
2020-08-10$74.25$176.09953,900——
2020-08-07$73.06$173.27655,100——
2020-08-06$71.92$170.57881,000——
2020-08-05$72.56$172.091,475,400——
2020-08-04$71.08$168.581,991,700——
2020-08-03$75.17$178.281,032,200——
2020-07-31$74.63$177.001,873,700——
2020-07-30$74.94$177.73706,900——
2020-07-29$77.43$183.64638,900——
2020-07-28$76.36$181.10826,100——
2020-07-27$78.42$185.981,100,000——
2020-07-24$76.64$181.76757,800——
2020-07-23$76.48$181.38545,900——
2020-07-22$76.60$181.67580,500——
2020-07-21$76.21$180.74870,500——
2020-07-20$74.99$177.85958,800——
2020-07-17$75.89$179.98956,200——
2020-07-16$75.65$179.41770,900——
2020-07-15$75.23$178.421,120,200——
2020-07-14$73.02$173.181,058,300——
2020-07-13$71.42$169.381,004,500——
2020-07-10$70.19$166.47659,300——
2020-07-09$68.31$162.01980,400——
2020-07-08$69.79$165.521,303,300——
2020-07-07$71.30$169.101,079,300——
2020-07-06$71.97$170.691,161,700——
2020-07-02$69.98$165.971,019,400——
2020-07-01$68.70$162.931,356,700——
2020-06-30$69.64$165.161,290,100——
2020-06-29$69.32$164.40799,200——
2020-06-26$67.28$159.561,392,400——
2020-06-25$67.72$160.61818,300——
2020-06-24$66.85$158.541,092,400——
2020-06-23$69.33$164.431,126,100——
2020-06-22$69.26$164.261,036,100——
2020-06-19$69.49$164.812,802,100——
2020-06-18$70.44$167.06813,500——
2020-06-17$70.50$167.20979,900——
2020-06-16$71.56$169.711,007,700——
2020-06-15$69.60$165.071,027,000——
2020-06-12$69.63$165.141,199,300——
2020-06-11$66.53$156.221,976,900——
2020-06-10$75.64$177.611,537,900——
2020-06-09$77.02$180.851,487,800——
2020-06-08$77.34$181.601,174,000——
2020-06-05$76.92$180.621,899,800——
2020-06-04$73.31$172.141,302,400——
2020-06-03$71.85$168.711,051,700——
2020-06-02$70.93$166.551,076,000——
2020-06-01$68.56$160.99705,000——
2020-05-29$68.08$159.862,490,100——
2020-05-28$68.45$160.731,350,900——
2020-05-27$69.75$163.781,624,100——
2020-05-26$68.64$161.172,068,700——
2020-05-22$65.46$153.71710,200——
2020-05-21$65.40$153.57829,600——
2020-05-20$65.57$153.971,509,000——
2020-05-19$63.40$148.871,236,600——
2020-05-18$62.93$147.771,595,600——
2020-05-15$59.97$140.821,349,700——
2020-05-14$60.22$141.401,402,900——
2020-05-13$59.80$140.421,803,000——
2020-05-12$61.51$144.431,610,000——
2020-05-11$61.73$144.95981,900——
2020-05-08$62.53$146.83787,600——
2020-05-07$60.47$141.991,191,500——
2020-05-06$59.53$139.781,099,500——
2020-05-05$60.11$141.141,092,300——
2020-05-04$60.65$142.412,284,800——
2020-05-01$60.02$140.932,101,300——
2020-04-30$60.51$142.081,665,200——
2020-04-29$63.47$149.031,415,300——
2020-04-28$60.65$142.411,575,100——
2020-04-27$59.35$139.361,869,300——
2020-04-24$57.27$134.481,099,200——
2020-04-23$56.00$131.49895,200——
2020-04-22$53.87$126.49568,700——
2020-04-21$52.72$123.79914,000——
2020-04-20$53.61$125.881,053,400——
2020-04-17$55.10$129.381,563,800——
2020-04-16$52.23$122.641,394,600——
2020-04-15$52.00$122.101,767,400——
2020-04-14$56.38$132.391,857,100——
2020-04-13$57.93$136.032,318,400——
2020-04-09$59.71$140.212,011,900——
2020-04-08$56.54$132.761,773,400——
2020-04-07$52.87$124.142,548,700——
2020-04-06$50.18$117.831,718,300——
2020-04-03$45.09$105.881,414,900——
2020-04-02$45.38$106.562,045,000——
2020-04-01$45.51$106.861,842,900——
2020-03-31$46.58$109.372,126,600——
2020-03-30$47.61$111.791,295,200——
2020-03-27$46.47$109.12991,300——
2020-03-26$47.95$112.591,365,900——
2020-03-25$46.58$109.371,566,200——
2020-03-24$41.58$97.631,531,900——
2020-03-23$38.39$90.141,704,100——
2020-03-20$40.81$95.832,037,800——
2020-03-19$41.25$96.861,497,200——
2020-03-18$38.62$90.682,030,600——
2020-03-17$40.77$95.732,340,800——
2020-03-16$40.01$93.952,060,600——
2020-03-13$46.31$108.741,955,100——
2020-03-12$42.41$98.034,118,200——
2020-03-11$47.51$109.822,452,000——
2020-03-10$51.74$119.602,367,100——
2020-03-09$50.07$115.742,000,900——
2020-03-06$57.78$133.561,990,800——
2020-03-05$59.71$138.021,641,900——
2020-03-04$62.91$145.421,261,700——
2020-03-03$60.95$140.891,541,600——
2020-03-02$62.93$145.472,238,700——
2020-02-28$61.51$142.183,081,300——
2020-02-27$62.48$144.432,797,000——
2020-02-26$65.81$152.121,106,100——
2020-02-25$66.57$153.881,417,200——
2020-02-24$71.04$164.211,511,600——
2020-02-21$73.60$170.13679,500——
2020-02-20$74.13$171.36664,200——
2020-02-19$73.16$169.11801,200——
2020-02-18$72.70$168.051,439,700——
2020-02-14$74.73$172.74799,800——
2020-02-13$75.03$173.44654,900——
2020-02-12$75.68$174.94772,200——
2020-02-11$74.30$171.75703,300——
2020-02-10$73.13$169.041,079,500——
2020-02-07$72.38$167.31891,900——
2020-02-06$73.91$170.851,113,700——
2020-02-05$75.47$174.451,485,100——
2020-02-04$73.08$168.931,198,500——
2020-02-03$72.20$166.901,431,000——
2020-01-31$71.27$164.752,693,200——
2020-01-30$69.55$160.772,051,800——
2020-01-29$70.83$163.731,315,300——
2020-01-28$70.15$162.161,576,200——
2020-01-27$69.83$161.421,960,400——
2020-01-24$73.17$169.141,472,500——
2020-01-23$74.06$171.191,356,000——
2020-01-22$73.54$169.991,213,800——
2020-01-21$75.71$175.01715,900——
2020-01-17$77.45$179.031,343,000——
2020-01-16$76.93$177.83713,900——
2020-01-15$76.20$176.14604,100——
2020-01-14$76.53$176.901,172,100——
2020-01-13$76.19$176.12828,800——
2020-01-10$74.79$172.88707,500——
2020-01-09$75.37$174.221,013,900——
2020-01-08$75.20$173.83965,900——
2020-01-07$74.98$173.321,431,800——
2020-01-06$75.51$174.551,274,600——
2020-01-03$75.95$175.561,461,500——
2020-01-02$78.67$181.851,187,000——