Eastman Chemical Company (EMN) NYSE

Currency In USD

EMN Historical Return

If you invested $1000 in Eastman Chemical Company (EMN) 10 years ago, it would be worth $1,229.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $679.78, while $1000 invested 1 year ago would be worth $1,118.94. This corresponds to total returns of 22.92%, -32.02%, 11.89%, respectively, with annualized returns of 2.08%, -7.43%, 11.89%.

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
November 11, 2026	66.38	66.51	66.51	66.82	65.63	895,059
November 10, 2026	64.84	65.45	65.45	65.49	64.11	863,445
November 09, 2026	65.19	65.39	65.39	66.22	65.03	1.11M
November 06, 2026	65.14	64.41	64.41	66.14	64.23	1.07M
November 05, 2026	67.96	65.71	65.71	68.4	64.87	1.42M
November 04, 2026	66.95	67.61	67.61	68.39	65.86	1.69M
November 03, 2026	66.82	65.34	65.34	67.09	65.27	1.4M
November 02, 2026	66.68	66.78	66.78	67.63	66.45	1.71M
October 30, 2026	65.22	66.53	66.53	66.66	65	1.8M
October 29, 2026	67.2	67.93	67.93	68.17	66.5	1.72M
October 28, 2026	66.34	66.67	66.67	66.68	65.75	1.28M
October 27, 2026	65.75	66.12	66.12	66.6	65.51	1.26M
October 26, 2026	65.04	65.73	65.73	66.26	64.85	1.52M
October 23, 2026	64.68	64.93	64.93	65.21	63.56	1.17M
October 22, 2026	62.87	65.31	65.31	65.55	62.87	1.99M
October 21, 2026	63.37	63.5	63.5	63.67	62.53	1.7M
October 20, 2026	62.53	63.5	63.5	63.71	62.24	1.47M
October 19, 2026	62.48	62.48	62.48	62.7	61.94	1.47M
October 16, 2026	63.17	62.33	62.33	64.26	62.09	1.76M
October 15, 2026	63.07	63.87	63.87	64.51	62.59	2.31M
October 14, 2026	62.65	62.88	62.88	63.41	62.24	1.14M
October 13, 2026	62.1	63	63	63.07	61.75	1.35M
October 12, 2026	62.79	62.1	62.1	62.96	62.09	1.23M
October 09, 2026	63.66	62.69	62.69	63.77	62.55	982,073
October 08, 2026	64.18	63.76	63.76	64.18	62.76	1.88M
October 07, 2026	64.03	63.25	63.25	64.53	62.95	1.59M
October 06, 2026	65.19	64.11	64.11	65.74	63.75	1.4M
October 05, 2026	66.28	64.94	64.94	66.28	64.27	1.36M
October 02, 2026	64.63	64.87	64.87	65.72	64.2	1.16M
October 01, 2026	64.94	64.05	64.05	65.29	62.13	1.85M
September 30, 2026	65.67	64.84	64.84	65.82	64.68	1.38M
September 29, 2026	66.2	65.75	65.75	66.27	65.4	1.06M
September 28, 2026	66.24	66.47	66.47	66.97	65.45	1.02M
September 25, 2026	66.44	66.97	66.97	66.99	66.22	993,104
September 24, 2026	66.63	66.19	66.19	66.93	65.35	1.45M
September 23, 2026	66.76	66.8	66.8	67.59	66.5	798,156
September 22, 2026	65.94	67.07	67.07	67.62	65.82	1.03M
September 21, 2026	66.17	65.09	65.09	66.17	65.01	952,193
September 18, 2026	65.59	65.69	65.69	65.94	64.92	1.97M
September 17, 2026	65.9	66.24	66.24	66.83	65.69	1.08M
September 16, 2026	66.09	65.07	65.07	66.34	64.42	1.14M
September 15, 2026	66.4	65.88	65.88	66.57	65.12	1.73M
September 11, 2026	68.76	68.11	68.11	69.12	67.61	1.52M
September 10, 2026	68.11	68.38	68.38	68.45	67.47	1.03M
September 09, 2026	70.46	68.34	68.34	70.99	68.3	1.07M
September 08, 2026	71.1	70.39	70.39	71.49	69.81	868,510
September 04, 2026	71.73	71.19	71.19	71.73	70.16	627,050
September 03, 2026	72.96	70.77	70.77	72.96	70.35	633,815
September 02, 2026	70.48	72.16	72.16	72.82	70.48	968,467
September 01, 2026	71.69	70.14	70.14	71.94	69.96	998,963
August 31, 2026	73.33	72.44	72.44	73.47	72.02	1.13M
August 28, 2026	73.36	73.03	73.03	74.1	72.36	770,512
August 27, 2026	72.42	72.65	72.65	73.17	72.05	615,512
August 26, 2026	72.43	72.93	72.93	73.16	71.69	714,903
August 25, 2026	72.66	72.02	72.02	73.01	71.17	802,779
August 24, 2026	74.31	72.69	72.69	74.52	72.57	814,246
August 21, 2026	74.94	74.09	74.09	74.94	73.78	795,515
August 20, 2026	74.21	73.79	73.79	75.05	73.33	1.16M
August 19, 2026	73.54	75.16	75.16	75.75	73.49	1.17M
August 18, 2026	74	73	73	74.1	72.8	691,709