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 $1,536.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $789.79, while $1000 invested 1 year ago would be worth $1,107.47. This corresponds to total returns of 53.65%, -21.02%, 10.75%, respectively, with annualized returns of 4.39%, -4.61%, 10.75%.

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
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
August 17, 2026	73.1	73.97	73.97	74.08	72.88	705,683
August 14, 2026	73.86	74.07	74.07	74.55	73.46	542,228
August 13, 2026	72.58	73.77	73.77	73.88	72.45	814,339
August 12, 2026	74.96	72.54	72.54	74.96	72.44	870,731
August 11, 2026	73.12	74.77	74.77	75.08	73.12	628,857
August 10, 2026	73.25	73.42	73.42	73.86	72.41	920,276
August 07, 2026	73.57	73.64	73.64	74.5	73.11	650,698
August 06, 2026	73.81	73.5	73.5	75.37	73.33	1.14M
August 05, 2026	74.21	73.35	73.35	74.21	72.49	1.1M
August 04, 2026	72.06	73.9	73.9	74	71.03	1.6M
August 03, 2026	70.67	71.98	71.98	72.22	70.42	1.59M
July 31, 2026	69.89	69.95	69.95	70.5	67.36	1.8M
July 30, 2026	68.46	70.07	70.07	71.32	67.49	2.26M
July 29, 2026	68.11	67.28	67.28	68.46	66.79	975,800
July 28, 2026	67.93	68.14	68.14	69.55	67.93	940,049
July 27, 2026	68.16	67.68	67.68	68.72	67.33	1.35M
July 24, 2026	68.06	68.2	68.2	69.04	67.76	1.04M
July 23, 2026	69.01	67.92	67.92	69.95	67.43	1.08M
July 22, 2026	69.74	69.38	69.38	70.49	68.72	2.37M
July 21, 2026	68.39	68.99	68.99	69.56	67.42	1.33M
July 20, 2026	68.26	68.08	68.08	68.46	67.4	958,889
July 17, 2026	69.21	68.6	68.6	70.41	68.25	947,019
July 16, 2026	68.12	69.16	69.16	70.07	67.23	1.71M
July 15, 2026	67.1	67.85	67.85	68.71	67.1	931,646
July 14, 2026	67.98	67.23	67.23	68.53	67.03	844,894
July 13, 2026	68.06	67.21	67.21	69	66.51	1.1M
July 10, 2026	67.9	67.57	67.57	68.33	67.32	861,105
July 09, 2026	67.48	67.21	67.21	68.07	66.69	963,779
July 08, 2026	69.36	66.9	66.9	69.4	66.88	1.6M
July 07, 2026	68.91	69.62	69.62	70.39	68.83	1.16M
July 06, 2026	68.24	68.9	68.9	69.03	67.8	1.04M
July 02, 2026	67.66	68.86	68.86	69.46	67.62	1.13M
July 01, 2026	66.2	67.09	67.09	68.51	66	1.6M
June 30, 2026	67.1	66.98	66.98	67.87	66.02	2.22M
June 29, 2026	70.04	66.92	66.92	70.04	66.5	1.48M
June 26, 2026	70.02	70.71	70.71	70.88	69.15	2.2M
June 25, 2026	70.15	70.61	70.61	71.23	69.57	977,856
June 24, 2026	69.66	70.4	70.4	71.16	69.5	1.46M
June 23, 2026	70.42	69.48	69.48	71.28	69.05	1.02M
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