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 $1,324.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $711.14, while $1000 invested 1 year ago would be worth $1,082.08. This corresponds to total returns of 32.43%, -28.89%, 8.21%, respectively, with annualized returns of 2.85%, -6.59%, 8.21%.

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
October 22, 202662.8765.3165.3165.5562.871.99M
October 21, 202663.3763.563.563.6762.531.7M
October 20, 202662.5363.563.563.7162.241.47M
October 19, 202662.4862.4862.4862.761.941.47M
October 16, 202663.1762.3362.3364.2662.091.76M
October 15, 202663.0763.8763.8764.5162.592.31M
October 14, 202662.6562.8862.8863.4162.241.14M
October 13, 202662.1636363.0761.751.35M
October 12, 202662.7962.162.162.9662.091.23M
October 09, 202663.6662.6962.6963.7762.55982,073
October 08, 202664.1863.7663.7664.1862.761.88M
October 07, 202664.0363.2563.2564.5362.951.59M
October 06, 202665.1964.1164.1165.7463.751.4M
October 05, 202666.2864.9464.9466.2864.271.36M
October 02, 202664.6364.8764.8765.7264.21.16M
October 01, 202664.9464.0564.0565.2962.131.85M
September 30, 202665.6764.8464.8465.8264.681.38M
September 29, 202666.265.7565.7566.2765.41.06M
September 28, 202666.2466.4766.4766.9765.451.02M
September 25, 202666.4466.9766.9766.9966.22993,104
September 24, 202666.6366.1966.1966.9365.351.45M
September 23, 202666.7666.866.867.5966.5798,156
September 22, 202665.9467.0767.0767.6265.821.03M
September 21, 202666.1765.0965.0966.1765.01952,193
September 18, 202665.5965.6965.6965.9464.921.97M
September 17, 202665.966.2466.2466.8365.691.08M
September 16, 202666.0965.0765.0766.3464.421.14M
September 15, 202666.465.8865.8866.5765.121.73M
September 11, 202668.7668.1168.1169.1267.611.52M
September 10, 202668.1168.3868.3868.4567.471.03M
September 09, 202670.4668.3468.3470.9968.31.07M
September 08, 202671.170.3970.3971.4969.81868,510
September 04, 202671.7371.1971.1971.7370.16627,050
September 03, 202672.9670.7770.7772.9670.35633,815
September 02, 202670.4872.1672.1672.8270.48968,467
September 01, 202671.6970.1470.1471.9469.96998,963
August 31, 202673.3372.4472.4473.4772.021.13M
August 28, 202673.3673.0373.0374.172.36770,512
August 27, 202672.4272.6572.6573.1772.05615,512
August 26, 202672.4372.9372.9373.1671.69714,903
August 25, 202672.6672.0272.0273.0171.17802,779
August 24, 202674.3172.6972.6974.5272.57814,246
August 21, 202674.9474.0974.0974.9473.78795,515
August 20, 202674.2173.7973.7975.0573.331.16M
August 19, 202673.5475.1675.1675.7573.491.17M
August 18, 202674737374.172.8691,709
August 17, 202673.173.9773.9774.0872.88705,683
August 14, 202673.8674.0774.0774.5573.46542,228
August 13, 202672.5873.7773.7773.8872.45814,339
August 12, 202674.9672.5472.5474.9672.44870,731
August 11, 202673.1274.7774.7775.0873.12628,857
August 10, 202673.2573.4273.4273.8672.41920,276
August 07, 202673.5773.6473.6474.573.11650,698
August 06, 202673.8173.573.575.3773.331.14M
August 05, 202674.2173.3573.3574.2172.491.1M
August 04, 202672.0673.973.97471.031.6M
August 03, 202670.6771.9871.9872.2270.421.59M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved