Eastman Chemical - 32 Year Stock Price History | EMN
Historical daily share price chart and data for Eastman Chemical since 1993 adjusted for splits and dividends. The latest closing stock price for Eastman Chemical as of May 08, 2025 is 77.45.
- The all-time high Eastman Chemical stock closing price was 113.88 on January 18, 2022.
- The Eastman Chemical 52-week high stock price is 114.50, which is 47.8% above the current share price.
- The Eastman Chemical 52-week low stock price is 70.90, which is 8.5% below the current share price.
- The average Eastman Chemical stock price for the last 52 weeks is 96.94.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Eastman Chemical Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
88.8265 |
87.7085 |
102.5210 |
72.7000 |
77.4500 |
-14.40% |
| 2024 |
94.8719 |
85.6628 |
111.7770 |
78.7047 |
90.4828 |
5.11% |
| 2023 |
77.2902 |
75.7150 |
86.9471 |
65.5616 |
86.0845 |
14.66% |
| 2022 |
88.1420 |
106.6930 |
113.8810 |
64.6938 |
75.0789 |
-30.38% |
| 2021 |
98.9773 |
85.8081 |
113.8490 |
85.6078 |
107.8350 |
23.54% |
| 2020 |
63.2189 |
65.7469 |
90.2473 |
32.5909 |
87.2878 |
31.78% |
| 2019 |
62.3032 |
59.1231 |
69.5390 |
50.5910 |
66.2400 |
12.01% |
| 2018 |
76.7103 |
74.3867 |
87.4618 |
54.7550 |
59.1393 |
-19.10% |
| 2017 |
65.2496 |
58.4340 |
73.7160 |
58.4340 |
73.1005 |
26.28% |
| 2016 |
52.7836 |
49.9316 |
59.4610 |
43.7867 |
57.8875 |
14.42% |
| 2015 |
54.1780 |
56.0094 |
61.9997 |
47.1284 |
50.5911 |
-8.94% |
| 2014 |
60.0401 |
57.7760 |
65.1790 |
52.0789 |
55.5553 |
-4.34% |
| 2013 |
52.7300 |
49.3722 |
59.1666 |
45.5117 |
58.0783 |
20.62% |
| 2012 |
37.2729 |
27.8832 |
48.1482 |
27.8069 |
48.1482 |
77.72% |
| 2011 |
30.3899 |
28.8963 |
36.8011 |
22.9388 |
27.0925 |
-4.83% |
| 2010 |
22.1620 |
20.3433 |
28.4663 |
17.2624 |
28.4663 |
43.44% |
| 2009 |
13.8251 |
10.3816 |
20.2247 |
5.6558 |
19.8459 |
99.18% |
| 2008 |
17.8988 |
18.3886 |
23.6785 |
8.3084 |
9.9637 |
-46.24% |
| 2007 |
19.2288 |
17.7173 |
21.3159 |
17.0829 |
18.5343 |
5.92% |
| 2006 |
15.5853 |
14.9177 |
17.9267 |
13.6134 |
17.4989 |
18.85% |
| 2005 |
15.1314 |
15.8288 |
16.9764 |
12.6482 |
14.7236 |
-7.68% |
| 2004 |
12.3003 |
10.5240 |
16.0139 |
10.0988 |
15.9476 |
51.80% |
| 2003 |
8.6427 |
9.5150 |
10.5054 |
7.1393 |
10.5054 |
13.29% |
| 2002 |
10.4275 |
9.4396 |
11.9849 |
8.8087 |
9.2729 |
-1.82% |
| 2001 |
10.5082 |
11.0231 |
12.9319 |
7.2366 |
9.4444 |
-16.52% |
| 2000 |
10.0500 |
10.3405 |
12.2009 |
7.6127 |
11.3132 |
6.54% |
| 1999 |
10.1978 |
9.7501 |
12.9559 |
8.0895 |
10.6189 |
10.58% |
| 1998 |
12.7067 |
12.5222 |
15.2935 |
9.4819 |
9.6026 |
-22.59% |
| 1997 |
11.8819 |
11.0399 |
13.3338 |
10.3889 |
12.4050 |
11.09% |
| 1996 |
12.1464 |
12.6771 |
14.8636 |
10.1716 |
11.1663 |
-8.92% |
| 1995 |
11.5157 |
9.6388 |
13.4249 |
9.3757 |
12.2594 |
26.87% |
| 1994 |
8.9118 |
8.6637 |
10.6241 |
7.4161 |
9.6627 |
10.06% |
| Sector |
Industry |
Market Cap |
Revenue |
| Basic Materials |
Chemicals - Diversified |
$8.691B |
$9.382B |
|
Eastman Chemical Company manufactures and sells chemicals, plastics and fibers. The company has manufacturing sites in the United States, Europe and Asia-Pacific, supplying products throughout the world. The company's products include additives, specialty polymers and other raw materials that are integral to the production of paints and coatings, inks, adhesives and other formulated products. It also makes intermediates based on acetyl and oxo chemistries and other intermediate products. Eastman Chemical's other products include performance chemicals, highly specialized copolyesters and cellulosic plastics, copolyester cellulosic based products, acetate tow and triacetin plasticizers, and natural and solution-dyed acetate yarns.
|
