Eastman Chemical Company ( EMN) - Price History
Monthly price history for EMN (Eastman Chemical Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $69.66 | $69.66 |
| June 2026 | $66.98 | $66.98 |
| May 2026 | $75.02 | $75.87 |
| April 2026 | $72.27 | $73.09 |
| March 2026 | $75.47 | $76.32 |
| February 2026 | $73.78 | $75.51 |
| January 2026 | $67.73 | $69.32 |
| December 2025 | $62.37 | $63.83 |
| November 2025 | $59.87 | $62.08 |
| October 2025 | $57.40 | $59.52 |
| September 2025 | $60.81 | $63.05 |
| August 2025 | $67 | $70.34 |
| July 2025 | $69.16 | $72.61 |
| June 2025 | $71.12 | $74.66 |
| May 2025 | $73.87 | $78.37 |
| April 2025 | $72.58 | $77 |
| March 2025 | $83.05 | $88.11 |
| February 2025 | $91.38 | $97.85 |
| January 2025 | $93.06 | $99.65 |
| December 2024 | $85.28 | $91.32 |
| November 2024 | $96.97 | $104.72 |
| October 2024 | $97.32 | $105.09 |
| September 2024 | $103.67 | $111.95 |
| August 2024 | $94.05 | $102.37 |
| July 2024 | $94.93 | $103.33 |
| June 2024 | $90.01 | $97.97 |
| May 2024 | $92.34 | $101.33 |
| April 2024 | $86.06 | $94.44 |
| March 2024 | $91.33 | $100.22 |
| February 2024 | $79.26 | $87.74 |
| January 2024 | $75.47 | $83.55 |
| December 2023 | $81.14 | $89.82 |
| November 2023 | $75.04 | $83.83 |
| October 2023 | $66.90 | $74.73 |
| September 2023 | $68.68 | $76.72 |
| August 2023 | $75.33 | $85.01 |
| July 2023 | $75.83 | $85.58 |
| June 2023 | $74.18 | $83.72 |
| May 2023 | $67.66 | $77.09 |
| April 2023 | $73.96 | $84.27 |
| March 2023 | $74.02 | $84.34 |
| February 2023 | $74.03 | $85.20 |
| January 2023 | $76.61 | $88.17 |
| December 2022 | $70.76 | $81.44 |
| November 2022 | $74.59 | $86.62 |
| October 2022 | $66.14 | $76.81 |
| September 2022 | $61.18 | $71.05 |
| August 2022 | $77.65 | $91 |
| July 2022 | $81.86 | $95.93 |
| June 2022 | $76.60 | $89.77 |
| May 2022 | $93.27 | $110.16 |
| April 2022 | $86.93 | $102.67 |
| March 2022 | $94.88 | $112.06 |
| February 2022 | $99.59 | $118.47 |
| January 2022 | $99.97 | $118.93 |
| December 2021 | $101.64 | $120.91 |
| November 2021 | $87.09 | $104.29 |
| October 2021 | $86.87 | $104.03 |
| September 2021 | $84.12 | $100.74 |
| August 2021 | $93.90 | $113.16 |
| July 2021 | $93.54 | $112.72 |
| June 2021 | $96.88 | $116.75 |
| May 2021 | $103.48 | $125.40 |
| April 2021 | $95.22 | $115.39 |
| March 2021 | $90.88 | $110.12 |
| February 2021 | $89.64 | $109.26 |
| January 2021 | $80.69 | $98.35 |
| December 2020 | $82.27 | $100.28 |
| November 2020 | $79.37 | $97.40 |
| October 2020 | $65.88 | $80.84 |
| September 2020 | $63.66 | $78.12 |
| August 2020 | $59.08 | $73.11 |
| July 2020 | $60.31 | $74.63 |
| June 2020 | $56.28 | $69.64 |
| May 2020 | $54.47 | $68.08 |
| April 2020 | $48.42 | $60.51 |
| March 2020 | $37.27 | $46.58 |
| February 2020 | $48.45 | $61.51 |
| January 2020 | $56.14 | $71.27 |
| December 2019 | $62.43 | $79.26 |
| November 2019 | $61.22 | $78.37 |
| October 2019 | $59.40 | $76.04 |
| September 2019 | $57.68 | $73.83 |
| August 2019 | $50.64 | $65.37 |
| July 2019 | $58.37 | $75.35 |
| June 2019 | $60.30 | $77.83 |
| May 2019 | $49.87 | $64.92 |
| April 2019 | $60.60 | $78.88 |
| March 2019 | $58.29 | $75.88 |
| February 2019 | $63.04 | $82.69 |
| January 2019 | $61.47 | $80.62 |
| December 2018 | $55.74 | $73.11 |
| November 2018 | $59.58 | $78.82 |
| October 2018 | $59.22 | $78.35 |
| September 2018 | $72.35 | $95.72 |
| August 2018 | $72.91 | $97.03 |
| July 2018 | $77.86 | $103.62 |
| June 2018 | $75.11 | $99.96 |
| May 2018 | $77.98 | $104.31 |
| April 2018 | $76.31 | $102.08 |
| March 2018 | $78.93 | $105.58 |
| February 2018 | $75.18 | $101.08 |
| January 2018 | $73.76 | $99.18 |
| December 2017 | $68.90 | $92.64 |
| November 2017 | $68.28 | $92.37 |
| October 2017 | $67.12 | $90.81 |
| September 2017 | $66.89 | $90.49 |
| August 2017 | $63.34 | $86.20 |
| July 2017 | $61.10 | $83.16 |
| June 2017 | $61.71 | $83.99 |
| May 2017 | $58.50 | $80.11 |
| April 2017 | $58.24 | $79.75 |
| March 2017 | $59 | $80.80 |
| February 2017 | $58.22 | $80.25 |
| January 2017 | $56.22 | $77.50 |
| December 2016 | $54.56 | $75.21 |
| November 2016 | $54.13 | $75.12 |
| October 2016 | $51.82 | $71.91 |
| September 2016 | $48.77 | $67.68 |
| August 2016 | $48.58 | $67.89 |
| July 2016 | $46.68 | $65.23 |
| June 2016 | $48.59 | $67.90 |
| May 2016 | $52.16 | $73.36 |
| April 2016 | $54.31 | $76.38 |
| March 2016 | $51.36 | $72.23 |
| February 2016 | $45.31 | $64.15 |
| January 2016 | $43.23 | $61.21 |
| December 2015 | $47.68 | $67.51 |
| November 2015 | $50.98 | $72.65 |
| October 2015 | $50.64 | $72.17 |
| September 2015 | $45.42 | $64.72 |
| August 2015 | $50.56 | $72.46 |
| July 2015 | $54.70 | $78.40 |
| June 2015 | $57.09 | $81.82 |
| May 2015 | $53.29 | $76.77 |
| April 2015 | $52.91 | $76.22 |
| March 2015 | $48.08 | $69.26 |
| February 2015 | $51.40 | $74.46 |
| January 2015 | $48.93 | $70.89 |
| December 2014 | $52.36 | $75.86 |
| November 2014 | $56.93 | $82.92 |
| October 2014 | $55.46 | $80.78 |
| September 2014 | $55.54 | $80.89 |
| August 2014 | $56.39 | $82.47 |
| July 2014 | $53.86 | $78.78 |
| June 2014 | $59.72 | $87.35 |
| May 2014 | $60.11 | $88.26 |
| April 2014 | $59.37 | $87.17 |
| March 2014 | $58.72 | $86.21 |
| February 2014 | $59.31 | $87.43 |
| January 2014 | $52.88 | $77.96 |
| December 2013 | $54.74 | $80.70 |
| November 2013 | $52.01 | $77.03 |
| October 2013 | $53.19 | $78.79 |
| September 2013 | $52.59 | $77.90 |
| August 2013 | $51.11 | $76 |
| July 2013 | $54.09 | $80.43 |
| June 2013 | $47.08 | $70.01 |
| May 2013 | $48.02 | $71.72 |
| April 2013 | $44.63 | $66.65 |
| March 2013 | $46.79 | $69.87 |
| February 2013 | $46.50 | $69.73 |
| January 2013 | $47.45 | $71.15 |
| December 2012 | $45.38 | $68.05 |
| November 2012 | $40.39 | $60.85 |
| October 2012 | $39.32 | $59.24 |
| September 2012 | $37.84 | $57.01 |
| August 2012 | $36.51 | $55.26 |
| July 2012 | $34.54 | $52.28 |
| June 2012 | $33.28 | $50.37 |
| May 2012 | $30.59 | $46.56 |
| April 2012 | $35.46 | $53.97 |
| March 2012 | $33.96 | $51.69 |
| February 2012 | $35.39 | $54.13 |
| January 2012 | $32.90 | $50.32 |
| December 2011 | $25.54 | $39.06 |
| November 2011 | $25.72 | $39.62 |
| October 2011 | $25.51 | $39.29 |
| September 2011 | $22.24 | $68.53 |
| August 2011 | $26.66 | $82.73 |
| July 2011 | $31.12 | $96.59 |
| June 2011 | $32.89 | $102.07 |
| May 2011 | $33.95 | $105.85 |
| April 2011 | $34.40 | $107.25 |
| March 2011 | $31.85 | $99.32 |
| February 2011 | $29.81 | $93.41 |
| January 2011 | $29.63 | $92.86 |
| December 2010 | $26.83 | $84.08 |
| November 2010 | $24.69 | $77.81 |
| October 2010 | $24.93 | $78.57 |
| September 2010 | $23.48 | $74 |
| August 2010 | $19.40 | $61.55 |
| July 2010 | $19.74 | $62.64 |
| June 2010 | $16.82 | $53.36 |
| May 2010 | $18.89 | $60.39 |
| April 2010 | $20.93 | $66.92 |
| March 2010 | $19.92 | $63.68 |
| February 2010 | $18.49 | $59.55 |
| January 2010 | $17.55 | $56.53 |
| December 2009 | $18.70 | $60.24 |
| November 2009 | $18.53 | $60.12 |
| October 2009 | $16.18 | $52.51 |
| September 2009 | $16.50 | $53.54 |
| August 2009 | $15.94 | $52.16 |
| July 2009 | $15.18 | $49.66 |
| June 2009 | $11.58 | $37.90 |
| May 2009 | $12.53 | $41.44 |
| April 2009 | $12 | $39.68 |
| March 2009 | $8.10 | $26.80 |
| February 2009 | $6.08 | $20.54 |
| January 2009 | $7.68 | $25.95 |
| December 2008 | $9.39 | $31.71 |
| November 2008 | $9.60 | $32.90 |
| October 2008 | $11.79 | $40.39 |
| September 2008 | $16.07 | $55.06 |
| August 2008 | $17.47 | $60.32 |
| July 2008 | $17.37 | $59.96 |
| June 2008 | $19.94 | $68.86 |
| May 2008 | $22.06 | $76.61 |
| April 2008 | $21.16 | $73.50 |
| March 2008 | $17.98 | $62.45 |
| February 2008 | $18.82 | $65.81 |
| January 2008 | $18.89 | $66.07 |
| December 2007 | $17.47 | $61.09 |
| November 2007 | $18.24 | $64.21 |
| October 2007 | $18.91 | $66.59 |
| September 2007 | $18.95 | $66.73 |
| August 2007 | $18.83 | $66.76 |
| July 2007 | $19.41 | $68.82 |
| June 2007 | $18.14 | $64.33 |
| May 2007 | $18.53 | $66.16 |
| April 2007 | $18.96 | $67.70 |
| March 2007 | $17.74 | $63.33 |
| February 2007 | $16.43 | $59.07 |
| January 2007 | $16.28 | $58.56 |
| December 2006 | $16.49 | $59.31 |
| November 2006 | $16.39 | $59.38 |
| October 2006 | $16.81 | $60.92 |
| September 2006 | $14.91 | $54.02 |
| August 2006 | $14.35 | $52.45 |
| July 2006 | $13.58 | $49.63 |
| June 2006 | $14.78 | $54 |
| May 2006 | $15.30 | $56.38 |
| April 2006 | $14.75 | $54.35 |
| March 2006 | $13.89 | $51.18 |
| February 2006 | $13.27 | $49.33 |
| January 2006 | $12.97 | $48.21 |
| December 2005 | $13.88 | $51.59 |
| November 2005 | $14.76 | $55.33 |
| October 2005 | $14.07 | $52.76 |
| September 2005 | $12.53 | $46.97 |
| August 2005 | $12.68 | $47.97 |
| July 2005 | $14.64 | $55.39 |
| June 2005 | $14.58 | $55.15 |
| May 2005 | $15.42 | $58.78 |
| April 2005 | $14.16 | $54 |
| March 2005 | $15.47 | $59 |
| February 2005 | $15.03 | $57.74 |
| January 2005 | $14.10 | $54.15 |
| December 2004 | $15.03 | $57.73 |
| November 2004 | $14.04 | $54.38 |
| October 2004 | $12.26 | $47.47 |
| September 2004 | $12.28 | $47.55 |
| August 2004 | $11.90 | $46.53 |
| July 2004 | $11.43 | $44.68 |
| June 2004 | $11.83 | $46.23 |
| May 2004 | $11.74 | $46.34 |
| April 2004 | $10.78 | $42.57 |
| March 2004 | $10.81 | $42.68 |
| February 2004 | $10.61 | $42.35 |
| January 2004 | $9.99 | $39.89 |
| December 2003 | $9.90 | $39.53 |
| November 2003 | $8.83 | $35.67 |
| October 2003 | $8.04 | $32.46 |
| September 2003 | $8.30 | $33.50 |
| August 2003 | $8.76 | $35.81 |
| July 2003 | $8.88 | $36.30 |
| June 2003 | $7.74 | $31.67 |
| May 2003 | $7.89 | $32.69 |
| April 2003 | $7.37 | $30.53 |
| March 2003 | $6.99 | $28.99 |
| February 2003 | $7.65 | $32.19 |
| January 2003 | $8.14 | $34.23 |
| December 2002 | $8.74 | $36.77 |
| November 2002 | $9.19 | $39.13 |
| October 2002 | $8.54 | $36.34 |
| September 2002 | $8.96 | $38.17 |
| August 2002 | $10.44 | $44.87 |
| July 2002 | $10.31 | $44.32 |
| June 2002 | $10.91 | $46.90 |
| May 2002 | $10.65 | $46.25 |
| April 2002 | $10.16 | $44.10 |
| March 2002 | $11.24 | $48.79 |
| February 2002 | $10.04 | $44 |
| January 2002 | $9.16 | $40.16 |
| December 2001 | $8.90 | $39.02 |
| November 2001 | $8.65 | $38.37 |
| October 2001 | $7.74 | $34.32 |
| September 2001 | $8.18 | $36.30 |
| August 2001 | $8.63 | $38.79 |
| July 2001 | $9.77 | $43.88 |
| June 2001 | $10.60 | $47.63 |
| May 2001 | $11.15 | $50.54 |
| April 2001 | $11.74 | $53.24 |
| March 2001 | $10.86 | $49.22 |
| February 2001 | $11.25 | $51.45 |
| January 2001 | $10.22 | $46.71 |
| December 2000 | $10.66 | $48.75 |
| November 2000 | $9.36 | $43.19 |
| October 2000 | $9.29 | $42.88 |
| September 2000 | $8 | $36.94 |
| August 2000 | $9.25 | $43.12 |
| July 2000 | $10.05 | $46.88 |
| June 2000 | $10.24 | $47.75 |
| May 2000 | $9.68 | $45.56 |
| April 2000 | $11.12 | $52.31 |
| March 2000 | $9.67 | $45.50 |
| February 2000 | $7.54 | $35.94 |
| January 2000 | $8.37 | $39.88 |
| December 1999 | $10.01 | $47.69 |
| November 1999 | $8.08 | $38.88 |
| October 1999 | $8.01 | $38.56 |
| September 1999 | $8.29 | $39.88 |
| August 1999 | $9.56 | $46.44 |
| July 1999 | $10.64 | $51.69 |
| June 1999 | $10.65 | $51.75 |
| May 1999 | $10.34 | $50.62 |
| April 1999 | $11.37 | $55.69 |
| March 1999 | $8.59 | $42.06 |
| February 1999 | $9.54 | $47.19 |
| January 1999 | $8.22 | $40.62 |
| December 1998 | $9.05 | $44.75 |
| November 1998 | $11.63 | $57.94 |
| October 1998 | $11.79 | $58.75 |
| September 1998 | $10.12 | $50.44 |
| August 1998 | $10.26 | $51.56 |
| July 1998 | $11.29 | $56.75 |
| June 1998 | $12.38 | $62.25 |
| May 1998 | $13.24 | $67 |
| April 1998 | $13.59 | $68.75 |
| March 1998 | $13.33 | $67.44 |
| February 1998 | $12.86 | $65.50 |
| January 1998 | $11.69 | $59.56 |
| December 1997 | $11.69 | $59.56 |
| November 1997 | $11.76 | $60.38 |
| October 1997 | $11.62 | $59.62 |
| September 1997 | $12.08 | $62 |
| August 1997 | $11.57 | $59.81 |
| July 1997 | $11.70 | $60.50 |
| June 1997 | $12.28 | $63.50 |
| May 1997 | $11.42 | $59.50 |
| April 1997 | $9.79 | $51 |
| March 1997 | $10.32 | $53.75 |
| February 1997 | $10.50 | $55.12 |
| January 1997 | $10.40 | $54.62 |
| December 1996 | $10.52 | $55.25 |
| November 1996 | $10.80 | $57.12 |
| October 1996 | $9.97 | $52.75 |
| September 1996 | $11.03 | $58.38 |
| August 1996 | $10.48 | $55.88 |
| July 1996 | $9.80 | $52.25 |
| June 1996 | $11.42 | $60.88 |
| May 1996 | $12.49 | $67 |
| April 1996 | $12.53 | $67.25 |
| March 1996 | $12.86 | $69 |
| February 1996 | $13.34 | $72 |
| January 1996 | $12.25 | $66.12 |
| December 1995 | $11.56 | $62.38 |
| November 1995 | $12.10 | $65.75 |
| October 1995 | $10.95 | $59.50 |
| September 1995 | $11.78 | $64 |
| August 1995 | $11.82 | $64.62 |
| July 1995 | $11.70 | $64 |
| June 1995 | $10.88 | $59.50 |
| May 1995 | $10.90 | $60 |
| April 1995 | $10.26 | $56.50 |
| March 1995 | $10.10 | $55.62 |
| February 1995 | $9.87 | $54.75 |
| January 1995 | $8.97 | $49.75 |
| December 1994 | $9.11 | $50.50 |
| November 1994 | $8.43 | $47.12 |
| October 1994 | $9.66 | $54 |
| September 1994 | $9.72 | $54.38 |
| August 1994 | $9.36 | $52.75 |
| July 1994 | $9.16 | $51.62 |
| June 1994 | $8.47 | $47.75 |
| May 1994 | $8.47 | $48.12 |
| April 1994 | $7.83 | $44.50 |
| March 1994 | $7.08 | $40.25 |
| February 1994 | $7.27 | $41.75 |
| January 1994 | $7.62 | $43.75 |
| December 1993 | $8.28 | $47.50 |
EMN
List: Contenders
Price: $69.66
52 week price:
Dividend Yield: 4.86%
5-year range yield:
Forward Dividend Yield: 4.87%
Payout Ratio: 43.61%
Payout Ratio Range:
Dividend Per Share: 3.36 USD
Earnings Per Share: 3.46 USD
P/E Ratio: 21.89
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 1.2 million
Ebitda: 405.0 millionMarket Capitalization: 7.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 3.58%
DGR5: 4.91%
DGR10: 7.92%
DGR20: 6.97%