Historical Stock Price
EMN historical stock prices picture
Eastman Chemical (EMN) has the following price history information. Looking back at EMN historical stock prices for the last five trading days, on October 15, 2020, EMN opened at $84.50, traded as high as $86.15 and as low as $83.96, and closed at $86.13. Trading volume was a total of 603.10K shares. On October 16, 2020, EMN opened at $86.54, traded as high as $87.21 and as low as $85.98, and closed at $86.49. Trading volume was a total of 471.60K shares. On October 19, 2020, EMN opened at $86.91, traded as high as $88.04 and as low as $85.62, and closed at $85.78. Trading volume was a total of 744.60K shares. On October 20, 2020, EMN opened at $86.49, traded as high as $87.91 and as low as $86.35, and closed at $86.64. Trading volume was a total of 386.90K shares. On October 21, 2020, EMN opened at $86.08, traded as high as $87.35 and as low as $85.14, and closed at $85.35. Trading volume was a total of 487.30K shares.

EMN Historical Stock Prices By Date:

EMN historical cagr picture

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: 10/22/2010
End date: 10/21/2020
Start price/share: $39.30
End price/share: $85.35
Starting shares: 254.45
Ending shares: 325.99
Dividends reinvested/share: $17.44
Total return: 178.23%
Average Annual Total Return: 10.77%
Starting investment: $10,000.00
Ending investment: $27,826.91
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/22/2010
End date: 10/21/2020
Start price/share: $39.30
End price/share: $85.35
Dividends collected/share: $17.44
Total return: 161.56%
Average Annual Total Return: 10.09%
Starting investment: $10,000.00
Ending investment: $26,164.20
Years: 10.01
Date Open High Low Close Volume
10/15/2020 $84.50 $86.15 $83.96 $86.13 603.10K
10/16/2020 $86.54 $87.21 $85.98 $86.49 471.60K
10/19/2020 $86.91 $88.04 $85.62 $85.78 744.60K
10/20/2020 $86.49 $87.91 $86.35 $86.64 386.90K
10/21/2020 $86.08 $87.35 $85.14 $85.35 487.30K
Eastman Chemical is a global advanced materials and specialty additives company. Co.'s segments are: Additives and Functional Products, which manufactures chemicals for products in the transportation, consumables, building and construction, and other markets; Advanced Materials, which produces and markets polymers, films, and plastics in transportation, consumables, building and construction, durable goods, and health and wellness markets; Chemical Intermediates, which utilizes integration from the cellulose and acetyl, olefins, and alkylamines streams; and Fibers, which manufactures and sells Estron™ acetate tow and Estrobond™ triacetin plasticizers for use in filtration media.
Date Close
10/15/2020$86.13
10/16/2020$86.49
10/19/2020$85.78
10/20/2020$86.64
10/21/2020$85.35
EMN is categorized under the Materials sector; below are some other companies in the same sector:

EMXX Historical Stock Prices
EPK Historical Stock Prices
EQX Historical Stock Prices
ERS Historical Stock Prices
ESK Historical Stock Prices
EST Historical Stock Prices
EVA Historical Stock Prices
EX Historical Stock Prices
EXK Historical Stock Prices
EXN Historical Stock Prices

Also explore: EMN shares outstanding history


EMN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.