Eastman Chemical Company (EMN) NYSE

Currency In USD

AD

EMN Historical Return

If you invested $1000 in Eastman Chemical Company (EMN) 10 years ago, it would be worth $1,507.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $745.02, while $1000 invested 1 year ago would be worth $1,194.71. This corresponds to total returns of 50.75%, -25.5%, 19.47%, respectively, with annualized returns of 4.19%, -5.71%, 19.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

EMN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202669.8969.9569.9570.567.361.8M
July 30, 202668.4670.0770.0771.3267.492.26M
July 29, 202668.1167.2867.2868.4666.79975,800
July 28, 202667.9368.1468.1469.5567.93940,049
July 27, 202668.1667.6867.6868.7267.331.35M
July 24, 202668.0668.268.269.0467.761.04M
July 23, 202669.0167.9267.9269.9567.431.08M
July 22, 202669.7469.3869.3870.4968.722.37M
July 21, 202668.3968.9968.9969.5667.421.33M
July 20, 202668.2668.0868.0868.4667.4958,889
July 17, 202669.2168.668.670.4168.25947,019
July 16, 202668.1269.1669.1670.0767.231.71M
July 15, 202667.167.8567.8568.7167.1931,646
July 14, 202667.9867.2367.2368.5367.03844,894
July 13, 202668.0667.2167.216966.511.1M
July 10, 202667.967.5767.5768.3367.32861,105
July 09, 202667.4867.2167.2168.0766.69963,779
July 08, 202669.3666.966.969.466.881.6M
July 07, 202668.9169.6269.6270.3968.831.16M
July 06, 202668.2468.968.969.0367.81.04M
July 02, 202667.6668.8668.8669.4667.621.13M
July 01, 202666.267.0967.0968.51661.6M
June 30, 202667.166.9866.9867.8766.022.22M
June 29, 202670.0466.9266.9270.0466.51.48M
June 26, 202670.0270.7170.7170.8869.152.2M
June 25, 202670.1570.6170.6171.2369.57977,856
June 24, 202669.6670.470.471.1669.51.46M
June 23, 202670.4269.4869.4871.2869.051.02M
June 22, 202672.5171.9671.9673.0171.68825,258
June 18, 202672.0872.4972.4972.9271.431.54M
June 17, 202673.4772.1272.1275.0671.751.18M
June 16, 202675.1473.2873.2875.7372.641.13M
June 15, 202675.3775.2875.2877.1375.211.51M
June 12, 202674.3475.2275.2275.6773.59905,393
June 11, 202672.4173.3273.3273.3471.6731,881
June 10, 202672.5471.3471.3473.9271.3743,062
June 09, 202672.272.9372.9373.2371.14754,013
June 08, 202671.7871.6771.6772.171.01796,625
June 05, 202672.4171.8471.8473.371.291.11M
June 04, 202674.8372.4272.427571.941.25M
June 03, 202676.3674.8374.8376.8174.67937,452
June 02, 202675.5276.6776.6777.1275.51926,037
June 01, 202675.3775.4975.4976.3774.791.35M
May 29, 202676.3175.8775.8776.5975.211.24M
May 28, 202675.6576.3676.3676.8175.3932,316
May 27, 202674.6175.9175.9176.8874.141.16M
May 26, 202675.0174.3974.3975.273.84885,841
May 22, 202673.874.1274.1274.8873.281.25M
May 21, 202670.8473.1973.1973.6869.311.81M
May 20, 202668.3870.6570.6570.7367.941.54M
May 19, 202670.1668.1568.1570.568.081.23M
May 18, 202671.7170.9470.9472.0770.18699,477
May 15, 202672.3871.5871.5872.8671.341.01M
May 14, 202674.3472.4772.4774.3472.47645,483
May 13, 202674.5473.8373.8374.9173.721.04M
May 12, 202674.574.2474.2474.6272.81718,920
May 11, 202674.2874.6474.6475.373.02758,727
May 08, 202674.3173.6573.6574.4673.18858,727
May 07, 202676.1973.6973.6976.9373.521.47M
May 06, 202677.6875.7475.7478.3875.71.41M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved