Eastman Chemical Company (EMN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Eastman Chemical Company (EMN) 10 years ago, it would be worth $1,362.1 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $732.49, while $1000 invested 1 year ago would be worth $995.85. This corresponds to total returns of 36.21%, -26.75%, -0.42%, respectively, with annualized returns of 3.14%, -6.03%, -0.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 72.51 | 71.96 | 71.96 | 73.01 | 71.68 | 825,258 |
| June 18, 2026 | 72.08 | 72.49 | 72.49 | 72.92 | 71.43 | 1.54M |
| June 17, 2026 | 73.47 | 72.12 | 72.12 | 75.06 | 71.75 | 1.18M |
| June 16, 2026 | 75.14 | 73.28 | 73.28 | 75.73 | 72.64 | 1.13M |
| June 15, 2026 | 75.37 | 75.28 | 75.28 | 77.13 | 75.21 | 1.51M |
| June 12, 2026 | 74.34 | 75.22 | 75.22 | 75.67 | 73.59 | 905,393 |
| June 11, 2026 | 72.41 | 73.32 | 73.32 | 73.34 | 71.6 | 731,881 |
| June 10, 2026 | 72.54 | 71.34 | 71.34 | 73.92 | 71.3 | 743,062 |
| June 09, 2026 | 72.2 | 72.93 | 72.93 | 73.23 | 71.14 | 754,013 |
| June 08, 2026 | 71.78 | 71.67 | 71.67 | 72.1 | 71.01 | 796,625 |
| June 05, 2026 | 72.41 | 71.84 | 71.84 | 73.3 | 71.29 | 1.11M |
| June 04, 2026 | 74.83 | 72.42 | 72.42 | 75 | 71.94 | 1.25M |
| June 03, 2026 | 76.36 | 74.83 | 74.83 | 76.81 | 74.67 | 937,452 |
| June 02, 2026 | 75.52 | 76.67 | 76.67 | 77.12 | 75.51 | 926,037 |
| June 01, 2026 | 75.37 | 75.49 | 75.49 | 76.37 | 74.79 | 1.35M |
| May 29, 2026 | 76.31 | 75.87 | 75.87 | 76.59 | 75.21 | 1.24M |
| May 28, 2026 | 75.65 | 76.36 | 76.36 | 76.81 | 75.3 | 932,316 |
| May 27, 2026 | 74.61 | 75.91 | 75.91 | 76.88 | 74.14 | 1.16M |
| May 26, 2026 | 75.01 | 74.39 | 74.39 | 75.2 | 73.84 | 885,841 |
| May 22, 2026 | 73.8 | 74.12 | 74.12 | 74.88 | 73.28 | 1.25M |
| May 21, 2026 | 70.84 | 73.19 | 73.19 | 73.68 | 69.31 | 1.81M |
| May 20, 2026 | 68.38 | 70.65 | 70.65 | 70.73 | 67.94 | 1.54M |
| May 19, 2026 | 70.16 | 68.15 | 68.15 | 70.5 | 68.08 | 1.23M |
| May 18, 2026 | 71.71 | 70.94 | 70.94 | 72.07 | 70.18 | 699,477 |
| May 15, 2026 | 72.38 | 71.58 | 71.58 | 72.86 | 71.34 | 1.01M |
| May 14, 2026 | 74.34 | 72.47 | 72.47 | 74.34 | 72.47 | 645,483 |
| May 13, 2026 | 74.54 | 73.83 | 73.83 | 74.91 | 73.72 | 1.04M |
| May 12, 2026 | 74.5 | 74.24 | 74.24 | 74.62 | 72.81 | 718,920 |
| May 11, 2026 | 74.28 | 74.64 | 74.64 | 75.3 | 73.02 | 758,727 |
| May 08, 2026 | 74.31 | 73.65 | 73.65 | 74.46 | 73.18 | 858,727 |
| May 07, 2026 | 76.19 | 73.69 | 73.69 | 76.93 | 73.52 | 1.47M |
| May 06, 2026 | 77.68 | 75.74 | 75.74 | 78.38 | 75.7 | 1.41M |
| May 05, 2026 | 77.14 | 77.27 | 77.27 | 78.25 | 76.25 | 978,465 |
| May 04, 2026 | 78.9 | 76.72 | 76.72 | 79.05 | 75.35 | 1.49M |
| May 01, 2026 | 75.27 | 77.53 | 77.53 | 77.57 | 74.18 | 2.3M |
| April 30, 2026 | 70.76 | 73.09 | 73.09 | 73.86 | 70.38 | 1.95M |
| April 29, 2026 | 72.15 | 70.42 | 70.42 | 72.38 | 69.91 | 1.04M |
| April 28, 2026 | 72.64 | 71.63 | 71.63 | 72.64 | 70.41 | 826,783 |
| April 27, 2026 | 72.82 | 72 | 72 | 73.88 | 71.71 | 1.29M |
| April 24, 2026 | 72.12 | 72 | 72 | 72.97 | 71.27 | 1.12M |
| April 23, 2026 | 72.57 | 71.92 | 71.92 | 72.87 | 70.65 | 821,273 |
| April 22, 2026 | 73.25 | 72.53 | 72.53 | 73.97 | 71.96 | 1.14M |
| April 21, 2026 | 73.66 | 72.46 | 72.46 | 74.12 | 72.06 | 1.01M |
| April 20, 2026 | 73.17 | 73.64 | 73.64 | 74.26 | 73.17 | 803,200 |
| April 17, 2026 | 72.4 | 73.78 | 73.78 | 74.43 | 72.13 | 1.82M |
| April 16, 2026 | 73 | 73.35 | 73.35 | 74.07 | 72.09 | 1.1M |
| April 15, 2026 | 73.5 | 72.75 | 72.75 | 73.6 | 70.88 | 1.54M |
| April 14, 2026 | 75.59 | 73.79 | 73.79 | 75.59 | 73.16 | 1.86M |
| April 13, 2026 | 74.23 | 74.01 | 74.01 | 74.77 | 72.82 | 1.02M |
| April 10, 2026 | 73.19 | 74.25 | 74.25 | 74.78 | 73.01 | 825,106 |
| April 09, 2026 | 74.6 | 72.71 | 72.71 | 74.6 | 71.9 | 1.56M |
| April 08, 2026 | 76 | 74.27 | 74.27 | 76.16 | 73.09 | 1.93M |
| April 07, 2026 | 74.3 | 74.55 | 74.55 | 75.09 | 72.89 | 1.15M |
| April 06, 2026 | 74.46 | 73.29 | 73.29 | 75.3 | 72.54 | 1.06M |
| April 02, 2026 | 74.67 | 75.07 | 75.07 | 76.74 | 73.98 | 1.09M |
| April 01, 2026 | 76.53 | 75.81 | 75.81 | 77.77 | 75.77 | 1.51M |
| March 31, 2026 | 73.64 | 76.32 | 76.32 | 76.4 | 73.64 | 2.04M |
| March 30, 2026 | 72.12 | 72.55 | 72.55 | 73.96 | 71.66 | 2.35M |
| March 27, 2026 | 71.94 | 71.2 | 71.2 | 72.52 | 70.85 | 1.58M |
| March 26, 2026 | 70.53 | 72.5 | 72.5 | 72.58 | 70.38 | 1.29M |