Historical Stock Price
| Home |
| Free Dividend Report |
| EMN Dividend History |
| EMN Historical Stock Prices |
| Preferred Stock Newsletter |
| EMN Options Chain |
| EMN Message Board |
Eastman Chemical (EMN) has the following price history information. Looking back at EMN historical stock prices for the last five trading days, on April 12, 2024, EMN opened at $99.30, traded as high as $99.75 and as low as $97.11, and closed at $97.98. Trading volume was a total of 842.50K shares. On April 15, 2024, EMN opened at $98.91, traded as high as $99.30 and as low as $96.45, and closed at $97.32. Trading volume was a total of 1.41M shares. On April 16, 2024, EMN opened at $96.83, traded as high as $97.08 and as low as $95.75, and closed at $96.40. Trading volume was a total of 896.30K shares. On April 17, 2024, EMN opened at $97.33, traded as high as $97.61 and as low as $95.92, and closed at $95.97. Trading volume was a total of 706.10K shares. On April 18, 2024, EMN opened at $96.71, traded as high as $96.71 and as low as $95.27, and closed at $96.02. Trading volume was a total of 683.90K shares.
EMN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eastman Chemical shares, starting with a $10,000 purchase of EMN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $88.56 | ||
| End price/share: | $96.02 | ||
| Starting shares: | 112.92 | ||
| Ending shares: | 150.72 | ||
| Dividends reinvested/share: | $24.12 | ||
| Total return: | 44.72% | ||
| Average Annual Total Return: | 3.77% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,476.85 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $88.56 | ||
| End price/share: | $96.02 | ||
| Dividends collected/share: | $24.12 | ||
| Total return: | 35.66% | ||
| Average Annual Total Return: | 3.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,569.08 | ||
| Years: | 10.00 | ||
 | |||||
| EMN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $99.30 | $99.75 | $97.11 | $97.98 | 842.50K |
| 04/15/2024 | $98.91 | $99.30 | $96.45 | $97.32 | 1.41M |
| 04/16/2024 | $96.83 | $97.08 | $95.75 | $96.40 | 896.30K |
| 04/17/2024 | $97.33 | $97.61 | $95.92 | $95.97 | 706.10K |
| 04/18/2024 | $96.71 | $96.71 | $95.27 | $96.02 | 683.90K |
|
| About Eastman Chemical |
| Eastman Chemical is a global specialty materials company. Co.'s Additives and Functional Products segment manufactures materials for products in the transportation; personal care and wellness; food, feed, and agriculture; building and construction; water treatment and energy; consumables; and durables and electronics markets. Co.'s Advanced Materials segment produces and markets polymers, films, and plastics. Co.'s Chemical Intermediates segment sells and markets industrial chemicals and processing, building and construction, health and wellness, and agrochemicals. Co.'s Fibers segment manufactures and sells acetate tow and triacetin plasticizers for use in filtration media. |
| EMN Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $97.98 |
| 04/15/2024 | $97.32 |
| 04/16/2024 | $96.40 |
| 04/17/2024 | $95.97 |
| 04/18/2024 | $96.02 |
| Materials Historical Prices |
| EMN is categorized under the Materials sector; below are some other companies in the same sector:
EMXX Historical Stock Prices Also explore: EMN shares outstanding history
|
Free EMN Email Alerts:
EMN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.