Eastman Chemical - 31 Year Stock Price History | EMN

Historical daily share price chart and data for Eastman Chemical since 1993 adjusted for splits and dividends. The latest closing stock price for Eastman Chemical as of May 24, 2024 is 100.23.
  • The all-time high Eastman Chemical stock closing price was 117.85 on January 18, 2022.
  • The Eastman Chemical 52-week high stock price is 102.71, which is 2.5% above the current share price.
  • The Eastman Chemical 52-week low stock price is 68.89, which is 31.3% below the current share price.
  • The average Eastman Chemical stock price for the last 52 weeks is 85.75.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Eastman Chemical Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 91.8684 88.5932 102.0200 81.3971 100.2300 12.58%
2023 79.9577 78.3666 89.9214 67.8016 89.0294 14.57%
2022 91.2097 110.4068 117.8454 66.9526 77.7082 -30.36%
2021 102.4059 88.7673 117.7754 88.5602 111.5881 23.58%
2020 65.4304 68.1593 93.3596 33.7350 90.2981 31.49%
2019 64.5824 61.2774 72.0851 52.4515 68.6705 12.03%
2018 79.5114 77.1010 90.6532 56.7502 61.2942 -19.10%
2017 67.6325 60.5734 76.4058 60.5734 75.7679 26.27%
2016 54.7194 51.7724 61.6415 45.4009 60.0069 14.39%
2015 56.1709 58.0716 64.2800 48.8611 52.4562 -8.93%
2014 62.2487 59.8980 67.5753 53.9974 57.6008 -4.34%
2013 54.6666 51.1853 61.3383 47.1834 60.2114 20.62%
2012 38.6411 28.9061 49.9163 28.8270 49.9163 77.72%
2011 31.5075 29.9615 38.1548 23.7787 28.0863 -4.84%
2010 22.9825 21.1016 29.5157 17.9001 29.5157 43.38%
2009 14.3453 10.7899 20.9786 5.8783 20.5856 98.79%
2008 18.5949 19.1066 24.5996 8.6296 10.3555 -46.23%
2007 19.9804 18.4101 22.1488 17.7509 19.2580 5.91%
2006 16.1962 15.5034 18.6284 14.1480 18.1832 18.83%
2005 15.7260 16.4512 17.6427 13.1470 15.3017 -7.68%
2004 12.7859 10.9410 16.6436 10.4990 16.5747 51.76%
2003 8.9861 9.8872 10.9217 7.4239 10.9217 13.35%
2002 10.8368 9.8107 12.4559 9.1543 9.6357 -1.83%
2001 10.9235 11.4596 13.4443 7.5213 9.8157 -16.54%
2000 10.4490 10.7546 12.6873 7.9177 11.7612 6.49%
1999 10.6070 10.1418 13.4762 8.4139 11.0440 10.43%
1998 13.2198 13.0303 15.9115 9.8628 10.0012 -22.51%
1997 12.3642 11.4883 13.8714 10.8103 12.9067 11.09%
1996 12.6561 13.1930 15.4686 10.5844 11.6186 -8.94%
1995 11.9841 10.0035 13.9696 9.7547 12.7594 26.92%
1994 9.2715 9.0149 11.0534 7.7169 10.0533 10.06%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Diversified $11.792B $9.210B
Eastman Chemical Company manufactures and sells chemicals, plastics and fibers. The company has manufacturing sites in the United States, Europe and Asia-Pacific, supplying products throughout the world. The company's products include additives, specialty polymers and other raw materials that are integral to the production of paints and coatings, inks, adhesives and other formulated products. It also makes intermediates based on acetyl and oxo chemistries and other intermediate products. Eastman Chemical's other products include performance chemicals, highly specialized copolyesters and cellulosic plastics, copolyester cellulosic based products, acetate tow and triacetin plasticizers, and natural and solution-dyed acetate yarns.
Stock Name Country Market Cap PE Ratio
Air Liquide (AIQUY) France $103.418B 0.00
Shin-Etsu Chemical (SHECY) Japan $75.784B 21.27
Air Products And Chemicals (APD) United States $58.824B 22.42
BASF SE (BASFY) Germany $47.174B 18.63
Dow (DOW) United States $40.617B 26.02
DuPont De Nemours (DD) United States $33.917B 23.65
LyondellBasell Industries (LYB) United States $32.087B 12.81
Albemarle (ALB) United States $14.995B 10.48
Akzo Nobel (AKZOY) Netherlands $12.118B 21.31
Brenntag AG (BNTGY) Germany $10.344B 0.00
FMC (FMC) United States $7.709B 26.06
Arkema SA (ARKAY) France $7.657B 11.20
Mitsubishi Chemical Holdings (MTLHY) Japan $7.474B 9.19
Olin (OLN) United States $6.497B 20.53
Cabot (CBT) United States $5.644B 15.93
Huntsman (HUN) United States $4.325B 250.00
Johnson Matthey (JMPLY) United Kingdom $4.162B 0.00
Avient (AVNT) United States $4.105B 18.14
Chemours (CC) United States $3.956B 11.21
Methanex (MEOH) Canada $3.562B 29.53
SUMITOMO CHEMCL (SOMMY) Japan $3.363B 1015.03
Innospec (IOSP) United States $3.229B 20.05
Tronox Holdings (TROX) United States $2.997B 0.00
Stepan (SCL) United States $1.949B 40.53
Kronos Worldwide Inc (KRO) United States $1.485B 0.00
Koppers Holdings (KOP) United States $0.909B 11.08
Oil-Dri Of America (ODC) United States $0.596B 11.85
Valhi (VHI) United States $0.538B 950.50
Compass Minerals (CMP) United States $0.518B 5.03
ASP Isotopes (ASPI) United States $0.281B 0.00
Northern Technologies (NTIC) United States $0.173B 38.21
Golden Arrow Merger (GAMC) United States $0.086B 0.00
Gulf Resources (GURE) China $0.016B 0.00
Tantech Holdings (TANH) China $0.001B 0.00
SINOPEC Shangai Petrochemical (SHI) China $0.000B 0.00