Historical Stock Price
ETFs Holding EMN »    EMN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/11/2019 $79.24 $79.47 $78.61 $79.36 932.70K
02/12/2019 $80.15 $81.71 $80.15 $81.34 1.14M
02/13/2019 $82.12 $82.20 $80.79 $81.16 1.35M
02/14/2019 $80.75 $82.10 $80.62 $81.76 1.27M
02/15/2019 $82.68 $83.12 $82.10 $82.71 1.05M
Eastman Chemical is a global advanced materials and specialty additives company. Co.'s segments are: Additives & Functional Products, which manufactures chemicals for products in the coatings and tires industries; Advanced Materials, which manufactures specialty plastics, interlayers, and performance films; Chemical Intermediates, which uses integration from the cellulose and acetyl, olefins, and alkylamines streams; and Fibers, which manufactures acetate tow, acetate yarn, and acetyl chemical products that consist of triacetin, cellulose acetate flake, acetic acid, and acetic anhydride.
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 February 11, 2019, EMN opened at $79.24, traded as high as $79.47 and as low as $78.61, and closed at $79.36. Trading volume was a total of 932.70K shares. On February 12, 2019, EMN opened at $80.15, traded as high as $81.71 and as low as $80.15, and closed at $81.34. Trading volume was a total of 1.14M shares. On February 13, 2019, EMN opened at $82.12, traded as high as $82.20 and as low as $80.79, and closed at $81.16. Trading volume was a total of 1.35M shares. On February 14, 2019, EMN opened at $80.75, traded as high as $82.10 and as low as $80.62, and closed at $81.76. Trading volume was a total of 1.27M shares. On February 15, 2019, EMN opened at $82.68, traded as high as $83.12 and as low as $82.10, and closed at $82.71. Trading volume was a total of 1.05M 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: 02/17/2009
End date: 02/15/2019
Start price/share: $11.81
End price/share: $82.71
Starting shares: 846.74
Ending shares: 1,086.88
Dividends reinvested/share: $14.49
Total return: 798.96%
Average Annual Total Return: 24.56%
Starting investment: $10,000.00
Ending investment: $89,905.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/17/2009
End date: 02/15/2019
Start price/share: $11.81
End price/share: $82.71
Dividends collected/share: $14.49
Total return: 722.99%
Average Annual Total Return: 23.46%
Starting investment: $10,000.00
Ending investment: $82,274.02
Years: 10.00
Date Close
02/11/2019$79.36
02/12/2019$81.34
02/13/2019$81.16
02/14/2019$81.76
02/15/2019$82.71
EMN is categorized under the Materials sector; below are some other companies in the same sector:

EMXX Historical Stock Prices
EPK 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
EXP Historical Stock Prices
FBF Historical Stock Prices

Also explore: EMN shares outstanding history

EMN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.