Eastman Chemical - 29 Year Stock Price History | EMN

Historical daily share price chart and data for Eastman Chemical since 1993 adjusted for splits. The latest closing stock price for Eastman Chemical as of August 16, 2022 is 101.91.
  • The all-time high Eastman Chemical stock closing price was 125.79 on January 18, 2022.
  • The Eastman Chemical 52-week high stock price is 129.47, which is 27% above the current share price.
  • The Eastman Chemical 52-week low stock price is 84.95, which is 16.6% below the current share price.
  • The average Eastman Chemical stock price for the last 52 weeks is 108.09.
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
2022 105.9627 117.8484 125.7883 86.4000 101.9100 -14.44%
2021 109.3082 94.7503 125.7136 94.5293 119.1093 23.58%
2020 69.8405 72.7534 99.6522 36.0087 96.3843 31.49%
2019 68.9353 65.4076 76.9437 55.9868 73.2990 12.03%
2018 84.8706 82.2977 96.7634 60.5752 65.4255 -19.10%
2017 72.1911 64.6561 81.5557 64.6561 80.8747 26.27%
2016 58.4076 55.2620 65.7962 48.4610 64.0514 14.39%
2015 59.9569 61.9857 68.6125 52.1545 55.9918 -8.93%
2014 66.4443 63.9352 72.1299 57.6369 61.4832 -4.34%
2013 58.3513 54.6352 65.4726 50.3636 64.2697 20.62%
2012 41.2456 30.8544 53.2807 30.7700 53.2807 77.72%
2011 33.6312 31.9809 40.7265 25.3814 29.9794 -4.84%
2010 24.5315 22.5239 31.5051 19.1066 31.5051 43.38%
2009 15.3121 11.5171 22.3926 6.2745 21.9731 98.79%
2008 19.8482 20.3945 26.2576 9.2112 11.0535 -46.23%
2007 21.3271 19.6509 23.6417 18.9473 20.5560 5.91%
2006 17.2879 16.5484 19.8840 15.1016 19.4088 18.83%
2005 16.7860 17.5600 18.8318 14.0331 16.3331 -7.68%
2004 13.6477 11.6785 17.7654 11.2066 17.6918 51.76%
2003 9.5918 10.5536 11.6578 7.9243 11.6578 13.35%
2002 11.5672 10.4719 13.2954 9.7713 10.2851 -1.83%
2001 11.6598 12.2320 14.3505 8.0283 10.4773 -16.54%
2000 11.1533 11.4794 13.5425 8.4514 12.5539 6.49%
1999 11.3219 10.8254 14.3845 8.9810 11.7884 10.43%
1998 14.1109 13.9085 16.9839 10.5276 10.6753 -22.51%
1997 13.1975 12.2626 14.8064 11.5389 13.7767 11.09%
1996 13.5091 14.0822 16.5112 11.2978 12.4018 -8.94%
1995 12.7919 10.6778 14.9111 10.4121 13.6194 26.92%
1994 9.8965 9.6225 11.7984 8.2370 10.7309 10.06%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Diversified $12.409B $10.476B
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 Products And Chemicals (APD) United States $60.797B 27.33
Dow (DOW) United States $39.743B 5.79
Albemarle (ALB) United States $33.274B 36.01
PPG Industries (PPG) United States $32.051B 22.25
DuPont De Nemours (DD) United States $31.407B 15.95
LyondellBasell Industries (LYB) United States $29.535B 5.01
FMC (FMC) United States $14.106B 15.13
Olin (OLN) United States $8.302B 5.70
Huntsman (HUN) United States $5.931B 6.54
Chemours (CC) United States $5.644B 6.70
Univar Solutions (UNVR) United States $4.503B 8.21
Avient (AVNT) United States $4.476B 15.15
Cabot (CBT) United States $4.321B 13.19
Stepan (SCL) United States $2.551B 17.33
Tronox Holdings (TROX) United Kingdom $2.489B 5.99
Kronos Worldwide Inc (KRO) United States $1.809B 10.52
SINOPEC Shangai Petrochemical (SHI) China $1.678B 5.22
Compass Minerals (CMP) United States $1.481B 105.76
Valhi (VHI) United States $1.105B 6.78
Orion Engineered Carbons S.A (OEC) United States $1.047B 9.78
Koppers Holdings (KOP) United States $0.539B 7.05
Oil-Dri Of America (ODC) United States $0.205B 29.08