>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding EMN »    EMN Split History »
Home Free Dividend Report EMN Dividend History EMN Historical Stock Prices Preferred Stock Newsletter EMN Options Chain EMN Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
EMN Historical Price Range
Date Open High Low Close Volume
06/08/2026 $71.78 $72.10 $71.01 $71.67 796.60K
06/09/2026 $72.20 $73.23 $71.14 $72.93 762.10K
06/10/2026 $72.54 $73.92 $71.30 $71.34 785.50K
06/11/2026 $72.41 $73.34 $71.60 $73.32 740.50K
06/12/2026 $74.34 $75.67 $73.59 $75.22 927.50K
About Eastman Chemical
Eastman Chemical Co. is a global specialty materials company that produces a range of products found in items people use every day. Its segments include Advanced Materials (AM), Additives & Functional Products (AFP), Chemical Intermediates (CI), and Fibers. The AM segment produces and markets polymers, films, and plastics with differentiated performance properties for value-added end-uses in transportation; durables and electronics; building and construction; medical and pharma, and consumables end-markets.
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 June 08, 2026, EMN opened at $71.78, traded as high as $72.10 and as low as $71.01, and closed at $71.67. Trading volume was a total of 796.60K shares. On June 09, 2026, EMN opened at $72.20, traded as high as $73.23 and as low as $71.14, and closed at $72.93. Trading volume was a total of 762.10K shares. On June 10, 2026, EMN opened at $72.54, traded as high as $73.92 and as low as $71.30, and closed at $71.34. Trading volume was a total of 785.50K shares. On June 11, 2026, EMN opened at $72.41, traded as high as $73.34 and as low as $71.60, and closed at $73.32. Trading volume was a total of 740.50K shares. On June 12, 2026, EMN opened at $74.34, traded as high as $75.67 and as low as $73.59, and closed at $75.22. Trading volume was a total of 927.50K 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: 06/15/2016
End date: 06/12/2026
Start price/share: $71.67
End price/share: $75.22
Starting shares: 139.53
Ending shares: 192.45
Dividends reinvested/share: $27.06
Total return: 44.76%
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: 06/15/2016
End date: 06/12/2026
Start price/share: $71.67
End price/share: $75.22
Dividends collected/share: $27.06
Total return: 42.71%
Average Annual Total Return: 3.62%
Starting investment: $10,000.00
Ending investment: $14,269.00
Years: 10.00
EMN Historical Closing Prices
Date Close
06/08/2026$71.67
06/09/2026$72.93
06/10/2026$71.34
06/11/2026$73.32
06/12/2026$75.22
Materials Historical Prices
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

Email EnvelopeFree EMN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EMN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.