Eastman Chemical Company (EMN) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +0.5%
- 3M
- -12.4%
- YTD
- +0.1%
- 1Y
- +8.0%
- 3Y
- -5.5%
- 5Y
- -10.3%
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
- -2.6%
EMN Stock Price Trajectory (1993–2026)
As of November 9, 2026, Eastman Chemical Company (EMN) trades at $64.41, representing a +8.0% return over the past year. The stock has delivered a -27.5% total return over five years (-10.3% 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 -50.6%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers LYB (+43.3% 1Y), CE (+28.7% 1Y), and HUN (+27.4% 1Y), EMN has underperformed the peer group average. Compare EMN vs LYB →
EMN Historical Price Data · from 1993
Rows 1–50 of 8,281| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 65.14 | 66.14 | 64.23 | 64.41 | 1.07M | -1.98% |
| 2026-11-05 | 68.16 | 68.40 | 64.87 | 65.71 | 1.42M | -2.81% |
| 2026-11-04 | 66.95 | 68.39 | 65.86 | 67.61 | 1.80M | +3.47% |
| 2026-11-03 | 66.82 | 67.09 | 65.27 | 65.34 | 1.40M | -2.16% |
| 2026-11-02 | 66.68 | 67.63 | 66.45 | 66.78 | 1.71M | +0.38% |
| 2026-10-30 | 65.22 | 66.66 | 65.00 | 66.53 | 1.80M | -2.06% |
| 2026-10-29 | 67.20 | 68.17 | 66.50 | 67.93 | 1.73M | +1.89% |
| 2026-10-28 | 66.34 | 66.68 | 65.75 | 66.67 | 1.29M | +0.83% |
| 2026-10-27 | 65.75 | 66.60 | 65.51 | 66.12 | 1.26M | +0.59% |
| 2026-10-26 | 65.04 | 66.26 | 64.85 | 65.73 | 1.52M | +1.23% |
| 2026-10-23 | 64.68 | 65.21 | 63.56 | 64.93 | 1.17M | -0.58% |
| 2026-10-22 | 62.87 | 65.55 | 62.87 | 65.31 | 1.99M | +2.85% |
| 2026-10-21 | 63.37 | 63.67 | 62.53 | 63.50 | 1.70M | 0.00% |
| 2026-10-20 | 62.53 | 63.71 | 62.24 | 63.50 | 1.47M | +1.63% |
| 2026-10-19 | 62.48 | 62.70 | 61.94 | 62.48 | 1.47M | +0.24% |
| 2026-10-16 | 63.17 | 64.26 | 62.09 | 62.33 | 1.76M | -2.41% |
| 2026-10-15 | 63.07 | 64.51 | 62.59 | 63.87 | 2.31M | +1.57% |
| 2026-10-14 | 62.65 | 63.41 | 62.24 | 62.88 | 1.14M | -0.19% |
| 2026-10-13 | 62.10 | 63.07 | 61.75 | 63.00 | 1.35M | +1.45% |
| 2026-10-12 | 62.79 | 62.96 | 62.09 | 62.10 | 1.23M | -0.94% |
| 2026-10-09 | 63.66 | 63.77 | 62.55 | 62.69 | 982K | -1.68% |
| 2026-10-08 | 64.18 | 64.18 | 62.76 | 63.76 | 1.99M | +0.81% |
| 2026-10-07 | 64.03 | 64.53 | 62.95 | 63.25 | 1.60M | -1.34% |
| 2026-10-06 | 65.19 | 65.74 | 63.75 | 64.11 | 1.41M | -1.28% |
| 2026-10-05 | 66.28 | 66.28 | 64.27 | 64.94 | 1.36M | +0.11% |
| 2026-10-02 | 64.63 | 65.72 | 64.20 | 64.87 | 1.16M | +1.28% |
| 2026-10-01 | 64.94 | 65.29 | 62.13 | 64.05 | 1.85M | -1.22% |
| 2026-09-30 | 65.67 | 65.82 | 64.68 | 64.84 | 1.39M | -1.38% |
| 2026-09-29 | 66.20 | 66.27 | 65.40 | 65.75 | 1.25M | -1.08% |
| 2026-09-28 | 66.24 | 66.97 | 65.45 | 66.47 | 1.27M | -0.75% |
| 2026-09-25 | 66.44 | 66.99 | 66.22 | 66.97 | 994K | +1.18% |
| 2026-09-24 | 66.63 | 66.93 | 65.35 | 66.19 | 1.50M | -0.91% |
| 2026-09-23 | 66.76 | 67.59 | 66.50 | 66.80 | 798K | -0.40% |
| 2026-09-22 | 65.94 | 67.62 | 65.82 | 67.07 | 1.10M | +3.04% |
| 2026-09-21 | 66.17 | 66.17 | 65.01 | 65.09 | 1.10M | -0.91% |
| 2026-09-18 | 65.59 | 65.94 | 64.92 | 65.69 | 2.04M | -0.83% |
| 2026-09-17 | 65.90 | 66.83 | 65.69 | 66.24 | 1.18M | +1.80% |
| 2026-09-16 | 66.09 | 66.34 | 64.42 | 65.07 | 1.19M | -1.23% |
| 2026-09-15 | 66.40 | 66.57 | 65.12 | 65.88 | 1.75M | -1.67% |
| 2026-09-14 | 67.50 | 67.86 | 66.85 | 67.00 | 1.01M | -1.63% |
| 2026-09-11 | 68.76 | 69.12 | 67.61 | 68.11 | 1.52M | -0.39% |
| 2026-09-10 | 68.11 | 68.45 | 67.47 | 68.38 | 1.15M | +0.06% |
| 2026-09-09 | 70.46 | 70.99 | 68.30 | 68.34 | 1.13M | -2.91% |
| 2026-09-08 | 71.10 | 71.49 | 69.81 | 70.39 | 869K | -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 | 70.48 | 72.82 | 70.48 | 72.16 | 969K | +2.88% |
| 2026-09-01 | 71.69 | 71.94 | 69.96 | 70.14 | 999K | -3.18% |
| 2026-08-31 | 73.33 | 73.47 | 72.02 | 72.44 | 1.13M | -0.81% |
| 2026-08-28 | 73.36 | 74.10 | 72.36 | 73.03 | 771K | +0.52% |
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 +8.0% over the past year, beating its 5-year annualized CAGR of -10.3%. 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 +8.0% 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.