Eastman Chemical Company (EMN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EMN Historical Performance
Short-Term Returns
EMN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Eastman Chemical Company (EMN) trades at $73.69, representing a -2.1% return over the past year. The stock has delivered a -28.4% total return over five years (-10.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $130.47 on June 1, 2021. From this peak, EMN has corrected -43.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers LYB (+28.6% 1Y), CE (+20.5% 1Y), and HUN (+31.5% 1Y), EMN has underperformed the peer group average. Compare EMN vs LYB →
EMN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 76.20 | 76.93 | 73.52 | 73.69 | 1.05M | -2.71% |
| 2026-05-06 | 77.81 | 78.38 | 75.70 | 75.74 | 1.38M | -2.01% |
| 2026-05-05 | 76.09 | 78.25 | 76.09 | 77.29 | 978K | +0.74% |
| 2026-05-04 | 79.03 | 79.05 | 75.35 | 76.72 | 1.47M | -1.04% |
| 2026-05-01 | 75.27 | 77.57 | 74.18 | 77.53 | 2.30M | +6.07% |
| 2026-04-30 | 70.76 | 73.86 | 70.39 | 73.09 | 1.59M | +3.79% |
| 2026-04-29 | 72.15 | 72.38 | 69.91 | 70.42 | 1.02M | -1.69% |
| 2026-04-28 | 72.28 | 72.64 | 70.44 | 71.63 | 816K | -0.51% |
| 2026-04-27 | 72.82 | 73.88 | 71.71 | 72.00 | 1.28M | -0.01% |
| 2026-04-24 | 72.12 | 72.97 | 71.41 | 72.00 | 1.04M | +0.11% |
| 2026-04-23 | 72.57 | 72.87 | 70.65 | 71.92 | 803K | -0.83% |
| 2026-04-22 | 72.89 | 73.97 | 71.96 | 72.52 | 910K | +0.08% |
| 2026-04-21 | 73.66 | 74.12 | 72.06 | 72.46 | 999K | -1.60% |
| 2026-04-20 | 73.17 | 74.25 | 73.17 | 73.64 | 780K | -0.19% |
| 2026-04-17 | 72.22 | 74.43 | 72.13 | 73.78 | 1.78M | +0.59% |
| 2026-04-16 | 73.00 | 74.07 | 72.09 | 73.35 | 1.08M | +0.82% |
| 2026-04-15 | 73.50 | 73.59 | 70.88 | 72.75 | 1.52M | -1.41% |
| 2026-04-14 | 75.11 | 75.59 | 73.16 | 73.79 | 1.67M | -0.30% |
| 2026-04-13 | 74.07 | 74.77 | 72.82 | 74.01 | 765K | -0.32% |
| 2026-04-10 | 73.19 | 74.78 | 73.00 | 74.25 | 817K | +2.12% |
| 2026-04-09 | 74.60 | 74.60 | 71.90 | 72.71 | 1.54M | -2.10% |
| 2026-04-08 | 75.82 | 76.16 | 73.09 | 74.27 | 1.86M | -0.38% |
| 2026-04-07 | 74.30 | 75.09 | 72.89 | 74.55 | 1.13M | +1.72% |
| 2026-04-06 | 74.46 | 75.30 | 72.54 | 73.29 | 1.05M | -2.37% |
| 2026-04-02 | 74.67 | 76.74 | 74.02 | 75.07 | 930K | -0.98% |
| 2026-04-01 | 76.53 | 77.77 | 75.77 | 75.81 | 1.72M | -0.67% |
| 2026-03-31 | 74.20 | 76.40 | 73.64 | 76.32 | 2.01M | +5.20% |
| 2026-03-30 | 71.88 | 73.96 | 71.66 | 72.55 | 2.33M | +1.90% |
| 2026-03-27 | 71.94 | 72.52 | 70.85 | 71.20 | 1.55M | -1.79% |
| 2026-03-26 | 70.53 | 72.58 | 70.38 | 72.50 | 1.27M | +1.54% |
See EMN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EMN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EMN vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonEMN — Frequently Asked Questions
Quick answers to the most common questions about buying EMN stock.
How has EMN stock performed recently?
EMN declined -2.1% over the past year, below its 5-year annualized CAGR of -10.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is EMN's all-time high price?
Eastman Chemical Company reached $130.47 on 2021-06-01. The 52-week high is $84.18. Current 1-year return of -2.1% places the stock further from historical peaks.
Where can I download EMN historical price data?
This page provides EMN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.