Eastman Chemical Company - Price History

Monthly price history for EMN (Eastman Chemical Company)

DateAdjusted priceReal price
April 2024 $96 $96
March 2024 $100.22 $100.22
February 2024 $86.98 $87.74
January 2024 $82.82 $83.55
December 2023 $89.04 $89.82
November 2023 $82.35 $83.83
October 2023 $73.41 $74.73
September 2023 $75.36 $76.72
August 2023 $82.66 $85.01
July 2023 $83.22 $85.58
June 2023 $81.41 $83.72
May 2023 $74.24 $77.09
April 2023 $81.16 $84.27
March 2023 $81.22 $84.34
February 2023 $81.24 $85.20
January 2023 $84.07 $88.17
December 2022 $77.66 $81.44
November 2022 $81.85 $86.62
October 2022 $72.58 $76.81
September 2022 $67.14 $71.05
August 2022 $85.22 $91
July 2022 $89.83 $95.93
June 2022 $84.06 $89.77
May 2022 $102.36 $110.16
April 2022 $95.40 $102.67
March 2022 $104.12 $112.06
February 2022 $109.28 $118.47
January 2022 $109.71 $118.93
December 2021 $111.53 $120.91
November 2021 $95.57 $104.29
October 2021 $95.33 $104.03
September 2021 $92.31 $100.74
August 2021 $103.04 $113.16
July 2021 $102.64 $112.72
June 2021 $106.31 $116.75
May 2021 $113.56 $125.40
April 2021 $104.50 $115.39
March 2021 $99.72 $110.12
February 2021 $98.37 $109.26
January 2021 $88.54 $98.35
December 2020 $90.28 $100.28
November 2020 $87.10 $97.40
October 2020 $72.29 $80.84
September 2020 $69.86 $78.12
August 2020 $64.84 $73.11
July 2020 $66.19 $74.63
June 2020 $61.76 $69.64
May 2020 $59.78 $68.08
April 2020 $53.13 $60.51
March 2020 $40.90 $46.58
February 2020 $53.17 $61.51
January 2020 $61.61 $71.27
December 2019 $68.51 $79.26
November 2019 $67.18 $78.37
October 2019 $65.19 $76.04
September 2019 $63.29 $73.83
August 2019 $55.57 $65.37
July 2019 $64.06 $75.35
June 2019 $66.17 $77.83
May 2019 $54.73 $64.92
April 2019 $66.50 $78.88
March 2019 $63.97 $75.88
February 2019 $69.18 $82.69
January 2019 $67.45 $80.62
December 2018 $61.17 $73.11
November 2018 $65.38 $78.82
October 2018 $64.99 $78.35
September 2018 $79.40 $95.72
August 2018 $80.01 $97.03
July 2018 $85.45 $103.62
June 2018 $82.43 $99.96
May 2018 $85.57 $104.31
April 2018 $83.74 $102.08
March 2018 $86.61 $105.58
February 2018 $82.50 $101.08
January 2018 $80.95 $99.18
December 2017 $75.61 $92.64
November 2017 $74.92 $92.37
October 2017 $73.66 $90.81
September 2017 $73.40 $90.49
August 2017 $69.50 $86.20
July 2017 $67.05 $83.16
June 2017 $67.72 $83.99
May 2017 $64.20 $80.11
April 2017 $63.91 $79.75
March 2017 $64.75 $80.80
February 2017 $63.89 $80.25
January 2017 $61.70 $77.50
December 2016 $59.87 $75.21
November 2016 $59.40 $75.12
October 2016 $56.87 $71.91
September 2016 $53.52 $67.68
August 2016 $53.31 $67.89
July 2016 $51.22 $65.23
June 2016 $53.32 $67.90
May 2016 $57.24 $73.36
April 2016 $59.60 $76.38
March 2016 $56.36 $72.23
February 2016 $49.72 $64.15
January 2016 $47.44 $61.21
December 2015 $52.33 $67.51
November 2015 $55.94 $72.65
October 2015 $55.58 $72.17
September 2015 $49.84 $64.72
August 2015 $55.48 $72.46
July 2015 $60.03 $78.40
June 2015 $62.65 $81.82
May 2015 $58.48 $76.77
April 2015 $58.06 $76.22
March 2015 $52.76 $69.26
February 2015 $56.40 $74.46
January 2015 $53.70 $70.89
December 2014 $57.46 $75.86
November 2014 $62.48 $82.92
October 2014 $60.86 $80.78
September 2014 $60.95 $80.89
August 2014 $61.88 $82.47
July 2014 $59.11 $78.78
June 2014 $65.54 $87.35
May 2014 $65.96 $88.26
April 2014 $65.15 $87.17
March 2014 $64.43 $86.21
February 2014 $65.08 $87.43
January 2014 $58.03 $77.96
December 2013 $60.07 $80.70
November 2013 $57.07 $77.03
October 2013 $58.37 $78.79
September 2013 $57.71 $77.90
August 2013 $56.09 $76
July 2013 $59.36 $80.43
June 2013 $51.67 $70.01
May 2013 $52.70 $71.72
April 2013 $48.98 $66.65
March 2013 $51.34 $69.87
February 2013 $51.03 $69.73
January 2013 $52.07 $71.15
December 2012 $49.80 $68.05
November 2012 $44.32 $60.85
October 2012 $43.15 $59.24
September 2012 $41.52 $57.01
August 2012 $40.06 $55.26
July 2012 $37.90 $52.28
June 2012 $36.52 $50.37
May 2012 $33.57 $46.56
April 2012 $38.91 $53.97
March 2012 $37.27 $51.69
February 2012 $38.83 $54.13
January 2012 $36.10 $50.32
December 2011 $28.02 $39.06
November 2011 $28.22 $39.62
October 2011 $27.99 $39.29
September 2011 $24.41 $68.53
August 2011 $29.26 $82.73
July 2011 $34.16 $96.59
June 2011 $36.09 $102.07
May 2011 $37.25 $105.85
April 2011 $37.75 $107.25
March 2011 $34.96 $99.32
February 2011 $32.71 $93.41
January 2011 $32.52 $92.86
December 2010 $29.44 $84.08
November 2010 $27.09 $77.81
October 2010 $27.36 $78.57
September 2010 $25.76 $74
August 2010 $21.28 $61.55
July 2010 $21.66 $62.64
June 2010 $18.45 $53.36
May 2010 $20.73 $60.39
April 2010 $22.97 $66.92
March 2010 $21.86 $63.68
February 2010 $20.29 $59.55
January 2010 $19.26 $56.53
December 2009 $20.53 $60.24
November 2009 $20.33 $60.12
October 2009 $17.76 $52.51
September 2009 $18.11 $53.54
August 2009 $17.49 $52.16
July 2009 $16.65 $49.66
June 2009 $12.71 $37.90
May 2009 $13.75 $41.44
April 2009 $13.16 $39.68
March 2009 $8.89 $26.80
February 2009 $6.68 $20.54
January 2009 $8.43 $25.95
December 2008 $10.31 $31.71
November 2008 $10.54 $32.90
October 2008 $12.94 $40.39
September 2008 $17.64 $55.06
August 2008 $19.17 $60.32
July 2008 $19.06 $59.96
June 2008 $21.89 $68.86
May 2008 $24.20 $76.61
April 2008 $23.22 $73.50
March 2008 $19.73 $62.45
February 2008 $20.65 $65.81
January 2008 $20.73 $66.07
December 2007 $19.17 $61.09
November 2007 $20.01 $64.21
October 2007 $20.75 $66.59
September 2007 $20.80 $66.73
August 2007 $20.66 $66.76
July 2007 $21.30 $68.82
June 2007 $19.91 $64.33
May 2007 $20.34 $66.16
April 2007 $20.81 $67.70
March 2007 $19.47 $63.33
February 2007 $18.03 $59.07
January 2007 $17.87 $58.56
December 2006 $18.10 $59.31
November 2006 $17.98 $59.38
October 2006 $18.45 $60.92
September 2006 $16.36 $54.02
August 2006 $15.75 $52.45
July 2006 $14.90 $49.63
June 2006 $16.22 $54
May 2006 $16.79 $56.38
April 2006 $16.18 $54.35
March 2006 $15.24 $51.18
February 2006 $14.56 $49.33
January 2006 $14.23 $48.21
December 2005 $15.23 $51.59
November 2005 $16.19 $55.33
October 2005 $15.44 $52.76
September 2005 $13.75 $46.97
August 2005 $13.91 $47.97
July 2005 $16.07 $55.39
June 2005 $16 $55.15
May 2005 $16.92 $58.78
April 2005 $15.54 $54
March 2005 $16.98 $59
February 2005 $16.50 $57.74
January 2005 $15.47 $54.15
December 2004 $16.50 $57.73
November 2004 $15.41 $54.38
October 2004 $13.45 $47.47
September 2004 $13.48 $47.55
August 2004 $13.06 $46.53
July 2004 $12.54 $44.68
June 2004 $12.98 $46.23
May 2004 $12.88 $46.34
April 2004 $11.83 $42.57
March 2004 $11.86 $42.68
February 2004 $11.64 $42.35
January 2004 $10.96 $39.89
December 2003 $10.87 $39.53
November 2003 $9.69 $35.67
October 2003 $8.82 $32.46
September 2003 $9.10 $33.50
August 2003 $9.61 $35.81
July 2003 $9.74 $36.30
June 2003 $8.50 $31.67
May 2003 $8.66 $32.69
April 2003 $8.08 $30.53
March 2003 $7.68 $28.99
February 2003 $8.40 $32.19
January 2003 $8.93 $34.23
December 2002 $9.59 $36.77
November 2002 $10.08 $39.13
October 2002 $9.37 $36.34
September 2002 $9.84 $38.17
August 2002 $11.45 $44.87
July 2002 $11.31 $44.32
June 2002 $11.97 $46.90
May 2002 $11.69 $46.25
April 2002 $11.15 $44.10
March 2002 $12.33 $48.79
February 2002 $11.02 $44
January 2002 $10.05 $40.16
December 2001 $9.77 $39.02
November 2001 $9.49 $38.37
October 2001 $8.49 $34.31
September 2001 $8.98 $36.30
August 2001 $9.47 $38.79
July 2001 $10.72 $43.88
June 2001 $11.63 $47.63
May 2001 $12.24 $50.54
April 2001 $12.89 $53.24
March 2001 $11.92 $49.22
February 2001 $12.35 $51.45
January 2001 $11.21 $46.71
December 2000 $11.70 $48.75
November 2000 $10.27 $43.19
October 2000 $10.19 $42.88
September 2000 $8.78 $36.94
August 2000 $10.15 $43.12
July 2000 $11.03 $46.88
June 2000 $11.24 $47.75
May 2000 $10.62 $45.56
April 2000 $12.20 $52.31
March 2000 $10.61 $45.50
February 2000 $8.28 $35.94
January 2000 $9.18 $39.88
December 1999 $10.98 $47.69
November 1999 $8.87 $38.88
October 1999 $8.80 $38.56
September 1999 $9.09 $39.88
August 1999 $10.49 $46.44
July 1999 $11.68 $51.69
June 1999 $11.69 $51.75
May 1999 $11.34 $50.62
April 1999 $12.48 $55.69
March 1999 $9.42 $42.06
February 1999 $10.47 $47.19
January 1999 $9.02 $40.62
December 1998 $9.93 $44.75
November 1998 $12.76 $57.94
October 1998 $12.94 $58.75
September 1998 $11.11 $50.44
August 1998 $11.26 $51.56
July 1998 $12.39 $56.75
June 1998 $13.59 $62.25
May 1998 $14.53 $67
April 1998 $14.91 $68.75
March 1998 $14.62 $67.44
February 1998 $14.11 $65.50
January 1998 $12.83 $59.56
December 1997 $12.83 $59.56
November 1997 $12.91 $60.38
October 1997 $12.75 $59.62
September 1997 $13.26 $62
August 1997 $12.70 $59.81
July 1997 $12.84 $60.50
June 1997 $13.48 $63.50
May 1997 $12.54 $59.50
April 1997 $10.74 $51
March 1997 $11.32 $53.75
February 1997 $11.52 $55.12
January 1997 $11.42 $54.62
December 1996 $11.55 $55.25
November 1996 $11.85 $57.12
October 1996 $10.94 $52.75
September 1996 $12.11 $58.38
August 1996 $11.50 $55.88
July 1996 $10.75 $52.25
June 1996 $12.53 $60.88
May 1996 $13.70 $67
April 1996 $13.75 $67.25
March 1996 $14.11 $69
February 1996 $14.64 $72
January 1996 $13.44 $66.12
December 1995 $12.68 $62.38
November 1995 $13.28 $65.75
October 1995 $12.02 $59.50
September 1995 $12.93 $64
August 1995 $12.97 $64.62
July 1995 $12.84 $64
June 1995 $11.94 $59.50
May 1995 $11.96 $60
April 1995 $11.26 $56.50
March 1995 $11.09 $55.62
February 1995 $10.84 $54.75
January 1995 $9.85 $49.75
December 1994 $9.99 $50.50
November 1994 $9.25 $47.12
October 1994 $10.60 $54
September 1994 $10.67 $54.38
August 1994 $10.27 $52.75
July 1994 $10.05 $51.62
June 1994 $9.30 $47.75
May 1994 $9.29 $48.12
April 1994 $8.59 $44.50
March 1994 $7.77 $40.25
February 1994 $7.98 $41.75
January 1994 $8.36 $43.75
December 1993 $9.08 $47.50

EMN

List: Contenders

Price: $96

52 week price:
68.89
102.71

Dividend Yield: 0.03%

5-year range yield:
0.03%
5.70%

Forward Dividend Yield: 3.38%

Payout Ratio: 43.26%

Payout Ratio Range:
19.90%
181.16%

Dividend Per Share: 3.24 USD

Earnings Per Share: 7.49 USD

P/E Ratio: 11.08

Exchange: NYQ

Sector: Basic Materials

Industry: Specialty Chemicals

Volume: 1.2 million

Ebitda: 405.0 million

Market Capitalization: 11.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR3: 6.59%

DGR5: 7.71%

DGR10: 10.78%

DGR20: 6.65%

Links: