Eastman Chemical Company (EMN) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -8.9%
- 3M
- -6.0%
- YTD
- +2.9%
- 1Y
- +3.7%
- 3Y
- -4.6%
- 5Y
- -8.3%
Loading 10-year price history...
EMN Historical Performance
EMN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.7%
- 2003 annual price return
- +4.8%
- 2004 annual price return
- +45.8%
- 2005 annual price return
- -9.9%
- 2006 annual price return
- +13.5%
- 2007 annual price return
- +1.7%
- 2008 annual price return
- -47.7%
- 2009 annual price return
- +82.3%
- 2010 annual price return
- +36.1%
- 2011 annual price return
- -8.5%
- 2012 annual price return
- +69.3%
- 2013 annual price return
- +15.6%
- 2014 annual price return
- -5.5%
- 2015 annual price return
- -11.7%
- 2016 annual price return
- +12.9%
- 2017 annual price return
- +22.0%
- 2018 annual price return
- -22.4%
- 2019 annual price return
- +8.4%
- 2020 annual price return
- +27.5%
- 2021 annual price return
- +22.7%
- 2022 annual price return
- -31.9%
- 2023 annual price return
- +9.4%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- -27.9%
- 2026 annual price return
- +8.7%
EMN Stock Price Trajectory (1993–2026)
As of September 25, 2026, Eastman Chemical Company (EMN) trades at $66.19, representing a +3.7% return over the past year. The stock has delivered a -19.5% total return over five years (-8.3% 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 -49.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers LYB (+17.2% 1Y), CE (+12.2% 1Y), and HUN (-7.2% 1Y), EMN has underperformed the peer group average. Compare EMN vs LYB →
EMN Historical Price Data · from 1993
Rows 1–50 of 8,250| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 66.63 | 66.93 | 65.36 | 66.19 | 1.45M | -0.91% |
| 2026-09-23 | 66.76 | 67.59 | 66.50 | 66.80 | 798K | -0.40% |
| 2026-09-22 | 66.17 | 67.61 | 65.81 | 67.07 | 1.03M | +3.04% |
| 2026-09-21 | 66.17 | 66.17 | 65.01 | 65.09 | 946K | -0.91% |
| 2026-09-18 | 65.50 | 65.80 | 64.91 | 65.69 | 1.89M | -0.83% |
| 2026-09-17 | 65.97 | 66.83 | 65.69 | 66.24 | 1.08M | +1.80% |
| 2026-09-16 | 66.09 | 66.34 | 64.42 | 65.07 | 1.14M | -1.23% |
| 2026-09-15 | 66.38 | 66.56 | 65.12 | 65.88 | 1.73M | -1.67% |
| 2026-09-14 | 67.50 | 67.86 | 66.85 | 67.00 | 1.01M | -1.63% |
| 2026-09-11 | 68.75 | 69.12 | 67.61 | 68.11 | 1.52M | -0.39% |
| 2026-09-10 | 68.11 | 68.45 | 67.47 | 68.38 | 1.03M | +0.06% |
| 2026-09-09 | 70.46 | 70.99 | 68.30 | 68.34 | 1.04M | -2.91% |
| 2026-09-08 | 71.10 | 71.49 | 69.81 | 70.39 | 867K | -1.12% |
| 2026-09-04 | 71.73 | 71.73 | 70.16 | 71.19 | 627K | +0.59% |
| 2026-09-03 | 72.96 | 72.96 | 70.35 | 70.77 | 634K | -1.93% |
| 2026-09-02 | 70.54 | 72.82 | 70.48 | 72.16 | 968K | +2.88% |
| 2026-09-01 | 71.89 | 72.00 | 69.95 | 70.14 | 999K | -3.18% |
| 2026-08-31 | 73.16 | 73.33 | 72.02 | 72.44 | 1.13M | -0.81% |
| 2026-08-28 | 73.36 | 74.13 | 72.36 | 73.03 | 771K | +0.52% |
| 2026-08-27 | 72.66 | 73.17 | 72.05 | 72.65 | 615K | -0.38% |
| 2026-08-26 | 72.43 | 73.16 | 71.69 | 72.93 | 715K | +1.26% |
| 2026-08-25 | 72.66 | 72.83 | 71.17 | 72.02 | 803K | -0.92% |
| 2026-08-24 | 74.31 | 74.52 | 72.57 | 72.69 | 814K | -1.89% |
| 2026-08-21 | 74.94 | 74.94 | 73.78 | 74.09 | 796K | +0.41% |
| 2026-08-20 | 74.21 | 75.05 | 73.33 | 73.79 | 1.16M | -1.82% |
| 2026-08-19 | 73.54 | 75.75 | 73.49 | 75.16 | 1.17M | +2.96% |
| 2026-08-18 | 74.00 | 74.10 | 72.80 | 73.00 | 692K | -1.31% |
| 2026-08-17 | 73.10 | 74.08 | 72.88 | 73.97 | 706K | -0.14% |
| 2026-08-14 | 73.86 | 74.55 | 73.46 | 74.07 | 542K | +0.41% |
| 2026-08-13 | 72.58 | 73.88 | 72.45 | 73.77 | 814K | +1.70% |
| 2026-08-12 | 74.96 | 74.96 | 72.44 | 72.54 | 871K | -2.98% |
| 2026-08-11 | 73.12 | 75.08 | 73.12 | 74.77 | 629K | +1.84% |
| 2026-08-10 | 73.25 | 73.86 | 72.41 | 73.42 | 920K | -0.30% |
| 2026-08-07 | 73.57 | 74.50 | 73.11 | 73.64 | 661K | +0.19% |
| 2026-08-06 | 73.81 | 75.37 | 73.33 | 73.50 | 1.15M | +0.20% |
| 2026-08-05 | 74.21 | 74.21 | 72.49 | 73.35 | 1.10M | -0.74% |
| 2026-08-04 | 72.06 | 74.00 | 71.03 | 73.90 | 1.60M | +2.67% |
| 2026-08-03 | 70.67 | 72.22 | 70.42 | 71.98 | 1.59M | +2.90% |
| 2026-07-31 | 69.89 | 70.50 | 67.36 | 69.95 | 1.80M | -0.17% |
| 2026-07-30 | 68.46 | 71.32 | 67.49 | 70.07 | 2.28M | +4.15% |
| 2026-07-29 | 68.11 | 68.46 | 66.79 | 67.28 | 976K | -1.26% |
| 2026-07-28 | 67.93 | 69.55 | 67.93 | 68.14 | 940K | +0.68% |
| 2026-07-27 | 68.16 | 68.72 | 67.33 | 67.68 | 1.35M | -0.76% |
| 2026-07-24 | 68.06 | 69.04 | 67.76 | 68.20 | 1.04M | +0.41% |
| 2026-07-23 | 69.01 | 69.95 | 67.43 | 67.92 | 1.08M | -2.10% |
| 2026-07-22 | 69.74 | 70.49 | 68.72 | 69.38 | 2.37M | +0.57% |
| 2026-07-21 | 68.39 | 69.56 | 67.42 | 68.99 | 1.33M | +1.34% |
| 2026-07-20 | 68.26 | 68.46 | 67.40 | 68.08 | 960K | -0.76% |
| 2026-07-17 | 69.21 | 70.41 | 68.25 | 68.60 | 947K | -0.81% |
| 2026-07-16 | 68.12 | 70.07 | 67.23 | 69.16 | 1.71M | +1.93% |
EMN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMN — Frequently Asked Questions
Quick answers to the most common questions about buying EMN stock.
How has EMN stock performed recently?
EMN returned +3.7% over the past year, beating its 5-year annualized CAGR of -8.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is EMN's all-time high price?
Eastman Chemical Company reached $130.47 on 2021-06-01. The 52-week high is $83.47. Current 1-year return of +3.7% places the stock closer to 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 1993-2026, downloadable in CSV format.