Eastman Chemical Company (EMN) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -2.9%
- 3M
- -6.6%
- YTD
- +8.2%
- 1Y
- -11.0%
- 3Y
- -6.4%
- 5Y
- -9.4%
Loading 10-year price history...
EMN Historical Performance
EMN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.7%
- 2003 annual price return
- +4.8%
- 2004 annual price return
- +45.8%
- 2005 annual price return
- -9.9%
- 2006 annual price return
- +13.5%
- 2007 annual price return
- +1.7%
- 2008 annual price return
- -47.7%
- 2009 annual price return
- +82.3%
- 2010 annual price return
- +36.1%
- 2011 annual price return
- -8.5%
- 2012 annual price return
- +69.3%
- 2013 annual price return
- +15.6%
- 2014 annual price return
- -5.5%
- 2015 annual price return
- -11.7%
- 2016 annual price return
- +12.9%
- 2017 annual price return
- +22.0%
- 2018 annual price return
- -22.4%
- 2019 annual price return
- +8.4%
- 2020 annual price return
- +27.5%
- 2021 annual price return
- +22.7%
- 2022 annual price return
- -31.9%
- 2023 annual price return
- +9.4%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- -27.9%
- 2026 annual price return
- +17.4%
EMN Stock Price Trajectory (1993–2026)
As of July 8, 2026, Eastman Chemical Company (EMN) trades at $69.62, representing a -11.0% return over the past year. The stock has delivered a -25.0% total return over five years (-9.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $130.47 on June 1, 2021. From this peak, EMN has corrected -46.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers LYB (-10.1% 1Y), CE (-16.2% 1Y), and HUN (+3.0% 1Y), EMN has underperformed the peer group average. Compare EMN vs LYB →
EMN Historical Price Data · from 1993
Rows 1–50 of 8,195| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 69.18 | 70.39 | 68.83 | 69.62 | 1.09M | +1.04% |
| 2026-07-06 | 68.04 | 68.99 | 67.80 | 68.90 | 971K | +0.06% |
| 2026-07-02 | 67.75 | 69.46 | 67.62 | 68.86 | 1.11M | +2.64% |
| 2026-07-01 | 66.26 | 68.50 | 66.00 | 67.09 | 1.58M | +0.16% |
| 2026-06-30 | 67.10 | 67.87 | 66.02 | 66.98 | 2.20M | +0.09% |
| 2026-06-29 | 70.04 | 70.04 | 66.50 | 66.92 | 1.42M | -5.36% |
| 2026-06-26 | 70.02 | 70.83 | 69.15 | 70.71 | 723K | +0.14% |
| 2026-06-25 | 70.15 | 71.23 | 69.57 | 70.61 | 949K | +0.30% |
| 2026-06-24 | 69.66 | 71.16 | 69.50 | 70.40 | 1.39M | +1.32% |
| 2026-06-23 | 70.93 | 71.28 | 69.05 | 69.48 | 998K | -3.45% |
| 2026-06-22 | 73.26 | 73.26 | 71.68 | 71.96 | 804K | -0.73% |
| 2026-06-18 | 72.08 | 72.92 | 71.43 | 72.49 | 1.31M | +0.51% |
| 2026-06-17 | 73.77 | 75.05 | 71.86 | 72.12 | 1.16M | -1.58% |
| 2026-06-16 | 75.14 | 75.73 | 72.64 | 73.28 | 1.11M | -2.66% |
| 2026-06-15 | 75.37 | 77.13 | 75.20 | 75.28 | 1.42M | +0.08% |
| 2026-06-12 | 74.34 | 75.67 | 73.59 | 75.22 | 886K | +2.59% |
| 2026-06-11 | 72.23 | 73.32 | 71.59 | 73.32 | 527K | +2.78% |
| 2026-06-10 | 72.40 | 73.86 | 71.29 | 71.34 | 581K | -2.18% |
| 2026-06-09 | 72.20 | 73.23 | 71.14 | 72.93 | 723K | +1.76% |
| 2026-06-08 | 71.95 | 72.09 | 71.01 | 71.67 | 791K | -0.24% |
| 2026-06-05 | 73.00 | 73.14 | 71.33 | 71.84 | 1.05M | -0.80% |
| 2026-06-04 | 74.83 | 75.00 | 71.94 | 72.42 | 1.11M | -3.22% |
| 2026-06-03 | 76.36 | 76.79 | 74.69 | 74.83 | 937K | -2.40% |
| 2026-06-02 | 75.52 | 77.11 | 75.51 | 76.67 | 903K | +1.56% |
| 2026-06-01 | 75.37 | 76.37 | 74.79 | 75.49 | 707K | -0.50% |
| 2026-05-29 | 76.15 | 76.25 | 75.22 | 75.87 | 866K | -0.64% |
| 2026-05-28 | 75.65 | 76.78 | 75.30 | 76.36 | 821K | +0.59% |
| 2026-05-27 | 74.61 | 76.87 | 74.14 | 75.91 | 1.14M | +2.04% |
| 2026-05-26 | 75.01 | 75.20 | 73.84 | 74.39 | 876K | +0.36% |
| 2026-05-22 | 73.80 | 74.88 | 73.28 | 74.12 | 174K | +1.27% |
| 2026-05-21 | 70.84 | 73.68 | 69.31 | 73.19 | 2.02M | +3.60% |
| 2026-05-20 | 68.38 | 70.73 | 67.94 | 70.65 | 1.79M | +3.67% |
| 2026-05-19 | 69.01 | 70.50 | 68.08 | 68.15 | 1.02M | -3.93% |
| 2026-05-18 | 71.71 | 72.07 | 70.18 | 70.94 | 699K | -0.89% |
| 2026-05-15 | 72.38 | 72.86 | 71.34 | 71.58 | 979K | -1.23% |
| 2026-05-14 | 74.34 | 74.34 | 72.47 | 72.47 | 769K | -1.84% |
| 2026-05-13 | 74.54 | 74.91 | 73.72 | 73.83 | 926K | -0.57% |
| 2026-05-12 | 74.50 | 74.62 | 72.81 | 74.25 | 582K | -0.52% |
| 2026-05-11 | 74.74 | 75.30 | 73.02 | 74.64 | 718K | +1.34% |
| 2026-05-08 | 74.00 | 74.42 | 73.18 | 73.65 | 845K | -0.05% |
| 2026-05-07 | 76.20 | 76.93 | 73.52 | 73.69 | 1.05M | -2.71% |
| 2026-05-06 | 77.81 | 78.38 | 75.70 | 75.74 | 1.38M | -2.01% |
| 2026-05-05 | 76.09 | 78.25 | 76.09 | 77.29 | 978K | +0.74% |
| 2026-05-04 | 79.03 | 79.05 | 75.35 | 76.72 | 1.47M | -1.04% |
| 2026-05-01 | 75.27 | 77.57 | 74.18 | 77.53 | 2.30M | +6.07% |
| 2026-04-30 | 70.76 | 73.86 | 70.39 | 73.09 | 1.59M | +3.79% |
| 2026-04-29 | 72.15 | 72.38 | 69.91 | 70.42 | 1.02M | -1.69% |
| 2026-04-28 | 72.28 | 72.64 | 70.44 | 71.63 | 816K | -0.51% |
| 2026-04-27 | 72.82 | 73.88 | 71.71 | 72.00 | 1.28M | -0.01% |
| 2026-04-24 | 72.12 | 72.97 | 71.41 | 72.00 | 1.04M | +0.11% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMN — Frequently Asked Questions
Quick answers to the most common questions about buying EMN stock.
How has EMN stock performed recently?
EMN declined -11.0% over the past year, below its 5-year annualized CAGR of -9.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is EMN's all-time high price?
Eastman Chemical Company reached $130.47 on 2021-06-01. The 52-week high is $83.47. Current 1-year return of -11.0% places the stock further from historical peaks.
Where can I download EMN historical price data?
This page provides EMN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.