Eastman Chemical Company - Price History
Monthly price history for EMN (Eastman Chemical Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $96.13 | $96.13 |
| 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: $96.13
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.36%
Payout Ratio: 43.26%
Payout Ratio Range:
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 millionMarket Capitalization: 11.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 6.59%
DGR5: 7.71%
DGR10: 10.78%
DGR20: 6.65%