Stock listing
NYSE:EMN Eastman Chemical Company Stock
Home listing (NYSE) of Eastman Chemical Company
Follow Eastman Chemical Company into a list and get an email when it puts out news.
Share price · NYSE:EMN
$66.53 USD -1.40 (-2.1%)
Close on Oct 30, 2026
- Day range
- $65.01 – $66.66 USDOct 30, 2026
- Volume
- 1.80M sharesOct 30, 2026
- Market cap
- $7.61B USDAt the close on Oct 30, 2026 · price × 114.3M shares outstanding
- 52-week range
- $56.11 – $83.47 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $83.33M USDMedian day 1.17M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:EMN · Home | $66.53 USD | -1.40 (-2.1%) | 1,800,691 | $65.22 | $66.66 | $65.01 | $67.93 | Close on Oct 30, 2026 |
| Frankfurt:EAC | €58.54 EUR | -0.22 (-0.4%) | — | €58.54 | €58.54 | €58.54 | €58.76 | Close on Oct 30, 2026 |
| LSE:0IF3 | $66.06 USD | +1.266 (+2.0%) | 185 | $66.50 | $66.68 | $65.62 | $64.79 | Close on Oct 27, 2026 |
| B3:E1MN34 | 158.56 BRL | — | 4 | 157.95 | 158.56 | 157.95 | — | Close on Oct 14, 2026 |
| Dusseldorf:EAC | €58.66 EUR | -0.46 (-0.8%) | — | €58.46 | €58.72 | €58.46 | €59.12 | Close on Oct 30, 2026 |
| Munich:EAC | €58.76 EUR | +0.98 (+1.7%) | — | €58.76 | €58.76 | €58.76 | €57.78 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:EMN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $66.53 | -1.40 | -2.1% | $65.22 | $66.66 | $65.01 | 1,800,691 | |
| $67.93 | +1.26 | +1.9% | $67.20 | $68.15 | $66.50 | 1,720,476 | |
| $66.67 | +0.55 | +0.8% | $66.34 | $66.67 | $65.75 | 1,288,310 | |
| $66.12 | +0.39 | +0.6% | $65.75 | $66.59 | $65.52 | 1,258,419 | |
| $65.73 | +0.80 | +1.2% | $65.04 | $66.26 | $64.85 | 1,524,333 | |
| $64.93 | -0.38 | -0.6% | $64.68 | $65.21 | $63.56 | 1,172,936 | |
| $65.31 | +1.81 | +2.9% | $62.87 | $65.55 | $62.87 | 1,991,862 | |
| $63.50 | 0.00 | 0.0% | $63.37 | $63.57 | $62.53 | 1,695,514 | |
| $63.50 | +1.02 | +1.6% | $62.53 | $63.71 | $62.24 | 1,465,611 | |
| $62.48 | +0.15 | +0.2% | $62.48 | $62.70 | $61.94 | 1,474,435 | |
| $62.33 | -1.54 | -2.4% | $63.17 | $64.26 | $62.09 | 1,763,600 | |
| $63.87 | +0.99 | +1.6% | $63.07 | $64.51 | $62.59 | 2,305,900 | |
| $62.88 | -0.12 | -0.2% | $62.65 | $63.41 | $62.24 | 1,137,700 | |
| $63.00 | +0.90 | +1.4% | $62.10 | $63.07 | $61.75 | 1,353,200 | |
| $62.10 | -0.59 | -0.9% | $62.79 | $62.96 | $62.09 | 1,234,600 | |
| $62.69 | -1.07 | -1.7% | $63.66 | $63.77 | $62.55 | 982,100 | |
| $63.76 | +0.51 | +0.8% | $64.18 | $64.18 | $62.76 | 1,989,400 | |
| $63.25 | -0.86 | -1.3% | $64.03 | $64.53 | $62.95 | 1,598,300 | |
| $64.11 | -0.83 | -1.3% | $65.19 | $65.74 | $63.75 | 1,406,600 | |
| $64.94 | +0.07 | +0.1% | $66.28 | $66.28 | $64.27 | 1,362,700 | |
| $64.87 | +0.82 | +1.3% | $64.63 | $65.72 | $64.20 | 1,159,300 | |
| $64.05 | -0.79 | -1.2% | $64.94 | $65.29 | $62.13 | 1,845,800 | |
| $64.84 | -0.91 | -1.4% | $65.67 | $65.82 | $64.68 | 1,382,500 | |
| $65.75 | -0.72 | -1.1% | $66.20 | $66.27 | $65.40 | 1,252,456 | |
| $66.47 | -0.50 | -0.7% | $66.24 | $66.97 | $65.45 | 1,272,761 | |
| $66.97 | +0.78 | +1.2% | $66.44 | $66.99 | $66.22 | 993,500 | |
| $66.19 | -0.61 | -0.9% | $66.63 | $66.93 | $65.35 | 1,497,400 | |
| $66.80 | -0.27 | -0.4% | $66.76 | $67.59 | $66.50 | 798,200 | |
| $67.07 | +1.98 | +3.0% | $65.94 | $67.62 | $65.82 | 1,105,000 | |
| $65.09 | -0.60 | -0.9% | $66.17 | $66.17 | $65.01 | 1,103,600 | |
| $65.69 | -0.55 | -0.8% | $65.59 | $65.94 | $64.92 | 2,035,500 | |
| $66.24 | +1.17 | +1.8% | $65.90 | $66.83 | $65.69 | 1,183,800 | |
| $65.07 | -0.81 | -1.2% | $66.09 | $66.34 | $64.42 | 1,190,500 | |
| $65.88 | -1.12 | -1.7% | $66.40 | $66.57 | $65.12 | 1,751,299 | |
| $67.00 | -1.11 | -1.6% | $67.50 | $67.86 | $66.85 | 1,007,559 | |
| $68.11 | -0.27 | -0.4% | $68.76 | $69.12 | $67.62 | 1,518,200 | |
| $68.38 | +0.04 | +0.1% | $68.11 | $68.45 | $67.47 | 1,145,300 | |
| $68.34 | -2.05 | -2.9% | $70.46 | $70.99 | $68.30 | 1,126,500 | |
| $70.39 | -0.80 | -1.1% | $71.10 | $71.49 | $69.81 | 868,500 | |
| $71.19 | +0.42 | +0.6% | $71.73 | $71.73 | $70.16 | 627,200 | |
| $70.77 | -1.39 | -1.9% | $72.96 | $72.96 | $70.35 | 633,800 | |
| $72.16 | +2.02 | +2.9% | $70.48 | $72.82 | $70.48 | 968,500 | |
| $70.14 | -2.30 | -3.2% | $71.69 | $71.94 | $69.96 | 999,000 | |
| $72.44 | -0.59 | -0.8% | $73.33 | $73.47 | $72.02 | 1,128,800 | |
| $73.03 | +0.38 | +0.5% | $73.36 | $74.10 | $72.36 | 770,500 | |
| $72.65 | -0.28 | -0.4% | $72.42 | $73.17 | $72.05 | 630,400 | |
| $72.93 | +0.91 | +1.3% | $72.43 | $73.16 | $71.69 | 714,900 | |
| $72.02 | -0.67 | -0.9% | $72.66 | $73.01 | $71.17 | 802,800 | |
| $72.69 | -1.40 | -1.9% | $74.31 | $74.52 | $72.57 | 814,300 | |
| $74.09 | +0.30 | +0.4% | $74.94 | $74.94 | $73.78 | 795,500 | |
| $73.79 | -1.37 | -1.8% | $74.21 | $75.05 | $73.33 | 1,163,100 | |
| $75.16 | +2.16 | +3.0% | $73.54 | $75.75 | $73.49 | 1,172,700 | |
| $73.00 | -0.97 | -1.3% | $74.00 | $74.10 | $72.80 | 691,700 | |
| $73.97 | -0.10 | -0.1% | $73.10 | $74.08 | $72.88 | 705,700 | |
| $74.07 | +0.30 | +0.4% | $73.86 | $74.55 | $73.46 | 542,200 | |
| $73.77 | +1.23 | +1.7% | $72.58 | $73.88 | $72.45 | 814,300 | |
| $72.54 | -2.23 | -3.0% | $74.96 | $74.96 | $72.44 | 871,200 | |
| $74.77 | +1.35 | +1.8% | $73.12 | $75.08 | $73.12 | 628,900 | |
| $73.42 | -0.22 | -0.3% | $73.25 | $73.86 | $72.41 | 920,300 | |
| $73.64 | +0.14 | +0.2% | $73.57 | $74.50 | $73.11 | 661,400 | |
| $73.50 | +0.15 | +0.2% | $73.81 | $75.37 | $73.33 | 1,153,300 | |
| $73.35 | -0.55 | -0.7% | $74.21 | $74.21 | $72.49 | 1,101,500 | |
| $73.90 | +1.92 | +2.7% | $72.06 | $74.00 | $71.03 | 1,596,000 | |
| $71.98 | +2.03 | +2.9% | $70.67 | $72.23 | $70.42 | 1,591,800 | |
| $69.95 | -0.12 | -0.2% | $69.89 | $70.50 | $67.36 | 1,803,100 | |
| $70.07 | +2.79 | +4.1% | $68.46 | $71.32 | $67.49 | 2,276,400 |
- Ticker
- NYSE:EMN
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Eastman Announces Third-Quarter 2026 Financial Results
Latest earnings call · Oct 30, 2026
Eastman Chemical (NYSE:EMN) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 29, 2026
Q3 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Eastman Chemical (NYSE:EMN) Q3 2026 Earnings Call
Fri, Oct 30, 2026 · 8:00 AM ET
Watch TranscriptEastman Chemical (NYSE:EMN) Q2 2026 Earnings Call
Fri, Jul 31, 2026 · 8:00 AM ET
Watch TranscriptEastman Chemical (NYSE:EMN) Q1 2026 Earnings Call
Fri, May 01, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Eastman Announces Third-Quarter 2026 Financial Results
Oct 29, 2026
Closed $66.53 (-2.1%) on Oct 30, 2026
Department of Energy Reinstates Eastman Award to Advance U.S. Manufacturing Leadership and Strengthen the Domestic Recycled Plastics Supply Chain
Oct 29, 2026
Closed $66.53 (-2.1%) on Oct 30, 2026
Eastman Schedules Third-Quarter 2026 Financial Results News Release and SEC Form 8-K Filing, Teleconference and Webcast, and Release of Additional Information
Oct 6, 2026
Closed $64.11 (-1.3%) on Oct 6, 2026
Eastman Announces Second-Quarter 2026 Financial Results
Jul 30, 2026
Closed $69.95 (-0.2%) on Jul 31, 2026
Eastman celebrates 60 years of Cabrellon and more than a decade of pioneering Tritan™ adoption in chocolate molds
Jun 29, 2026
Closed $66.92 (-5.4%) on Jun 29, 2026
Eastman Chemical acquires Jarylec dielectric brand from Arkema
Jun 15, 2026
Closed $75.28 (+0.1%) on Jun 15, 2026
Eastman CEO Mark Costa to Address Deutsche Bank 17th Annual Basic Materials Conference
May 27, 2026
Closed $75.91 (+2.0%) on May 27, 2026
Eastman Achieves ISO 59014 Certification, Advancing Leadership in Sustainable Circular Material Recovery
May 19, 2026
Closed $68.15 (-3.9%) on May 19, 2026
Eastman Chemical increases Amines prices on May 19, 2026
May 12, 2026
Closed $74.24 (-0.5%) on May 12, 2026
Eastman Announces 2026 Annual Meeting of Stockholders Vote Results
May 7, 2026
Closed $73.65 (-0.1%) on May 8, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 14 slides · Oct 29, 2026
Q2 2026 Earnings Presentation
Earnings · 13 slides · Jul 31, 2026
Q1 2026 Earnings Presentation
Earnings · 14 slides · May 1, 2026
Q4 2025 Earnings Presentation
Earnings · 14 slides · Jan 30, 2026
Eastman Chemical Company on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 26 in the last 12 months · 33 in all · newest Oct 29, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 30, 2026
- Decks
- 32 decks · latest Oct 29, 2026
Where Eastman Chemical Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:EMN · Home listing · This page | NYSE | United States | USD |
| gettex:EAC | gettex | Germany | EUR |
| BMV:EMN | BMV | Mexico | MXN |
| Frankfurt:EAC | Frankfurt | Germany | EUR |
| Lang & Schwarz:889082 | Lang & Schwarz | Germany | EUR |
| LS Exchange:889082 | LS Exchange | Germany | EUR |
| LSE:0IF3 | LSE | United Kingdom | USD |
| Tradegate:EAC | Tradegate | Germany | EUR |
| B3:E1MN34 | B3 | Brazil | BRL |
| BOATS:EMN | BOATS | United States | USD |
| Milan:1EMN | Milan | Italy | EUR |
| Dusseldorf:EAC | Dusseldorf | Germany | EUR |
| Munich:EAC | Munich | Germany | EUR |
| BIVA:EMN | BIVA | Mexico | MXN |
| BX Swiss:EAC | BX Swiss | Switzerland | CHF |
| Stuttgart:EAC | Stuttgart | Germany | EUR |
| Xetra:EAC | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Eastman Chemical Company.