Eastman Chemical Company (EMN) NYSE

76.67

+1.18(+1.56%)

Updated at June 02 04:00PM

Currency In USD

EMN Historical Return

If you invested $1000 in Eastman Chemical Company (EMN) 10 years ago, it would be worth $1,465.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $712.22, while $1000 invested 1 year ago would be worth $999.61. This corresponds to total returns of 46.51%, -28.78%, -0.04%, respectively, with annualized returns of 3.89%, -6.56%, -0.04%.

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

EMN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	70.55	71.4	71.4	71.64	70.03	993,702
March 24, 2026	67.28	69.95	69.95	70.69	67.11	1.01M
March 23, 2026	66.99	68.01	68.01	68.88	66.7	1.38M
March 20, 2026	68.86	65.33	65.33	69.17	64.59	4.79M
March 19, 2026	67.88	68.76	68.76	68.89	67.18	2.08M
March 18, 2026	71	68.91	68.91	71.7	68.85	2.25M
March 17, 2026	70.27	71.27	71.27	72.19	69.64	1.4M
March 16, 2026	69.6	69.57	69.57	70.99	69.51	1.44M
March 13, 2026	71.47	69.25	69.25	72.28	69.18	1.34M
March 12, 2026	67.67	70.59	69.75	70.78	66.36	3M
March 11, 2026	69.15	67.72	66.91	69.54	67.06	1.55M
March 10, 2026	70.05	69.22	68.4	70.86	69	1.6M
March 09, 2026	69.3	69.6	68.77	70.67	67	2.35M