Eastman Chemical Company
EMNNYSEBasic Materials● Active
$71.51
$-0.34(-0.47%)
Market Cap$8.2B
P/E Ratio—
52W High$83.47
52W Low$56.11
Eastman Chemical Company（EMN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$129.48
Jan 19, 2022
-44.9% from here
5-Year Low5Y
$56.11
Nov 20, 2025
+27.2% from low
IPO Priceadj.
$22.63
Dec 14, 1993
+215.3% since IPO
1 Year Ago
$79.95
Jun 9, 2025
-10.7% in 1Y
5 Years Ago
$128.45
Jun 8, 2021
-44.4% in 5Y
10 Years Ago
$73.62
Jun 8, 2016
-3.1% in 10Y
Historical Price Data · EMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.95 | $71.95 | $71.01 | $71.37 | $71.37 | 158K | -0.81% |
| Jun 5, 2026 | $72.41 | $73.30 | $71.29 | $71.84 | $71.84 | 1.2M | -0.79% |
| Jun 4, 2026 | $74.83 | $75.00 | $71.94 | $72.42 | $72.42 | 1.3M | -3.22% |
| Jun 3, 2026 | $76.36 | $76.81 | $74.67 | $74.83 | $74.83 | 966K | -2.00% |
| Jun 2, 2026 | $75.52 | $77.12 | $75.51 | $76.67 | $76.67 | 926K | +1.52% |
| Jun 1, 2026 | $75.37 | $76.37 | $74.79 | $75.49 | $75.49 | 1.3M | +0.16% |
| May 29, 2026 | $76.31 | $76.59 | $75.21 | $75.87 | $75.87 | 1.2M | -0.58% |
| May 28, 2026 | $75.65 | $76.81 | $75.30 | $76.36 | $76.36 | 932K | +0.94% |
| May 27, 2026 | $74.61 | $76.88 | $74.14 | $75.91 | $75.91 | 1.2M | +1.74% |
| May 26, 2026 | $75.01 | $75.20 | $73.84 | $74.39 | $74.39 | 886K | -0.83% |
| May 22, 2026 | $73.80 | $74.88 | $73.28 | $74.12 | $74.12 | 1.2M | +0.43% |
| May 21, 2026 | $70.86 | $73.68 | $69.31 | $73.19 | $73.19 | 2.1M | +3.29% |
| May 20, 2026 | $68.38 | $70.73 | $67.82 | $70.65 | $70.65 | 1.8M | +3.32% |
| May 19, 2026 | $70.16 | $70.50 | $68.08 | $68.15 | $68.15 | 1.2M | -2.86% |
| May 18, 2026 | $71.71 | $72.11 | $70.18 | $70.94 | $70.94 | 735K | -1.07% |
| May 15, 2026 | $72.38 | $72.86 | $71.34 | $71.58 | $71.58 | 1.0M | -1.11% |
| May 14, 2026 | $74.43 | $74.91 | $72.46 | $72.47 | $72.47 | 788K | -2.63% |
| May 13, 2026 | $74.54 | $74.91 | $73.72 | $73.83 | $73.83 | 1.0M | -0.95% |
| May 12, 2026 | $74.50 | $74.62 | $72.81 | $74.24 | $74.24 | 720K | -0.35% |
| May 11, 2026 | $74.28 | $75.30 | $73.02 | $74.64 | $74.64 | 759K | +0.48% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EMN
Jan 1 → Dec 31 · 6 years2026+11.2%$64.21 → $71.37
+11.2%
2025-30.0%$91.13 → $63.83
-30.0%
2024+2.3%$89.23 → $91.32
+2.3%
2023+10.4%$81.36 → $89.82
+10.4%
2022-33.0%$121.50 → $81.44
-33.0%
2021-5.6%$128.12 → $120.91
-5.6%
Best Year2026 · +11.2%
Worst Year2022 · -33.0%
Positive Years3 / 6
Avg Annual Return-7.4%
6Y Total Return-44.3%
6Y CAGR~-9.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat If You Invested in EMN?
If you invested $1,000 in EMN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$969
Total Return-3.1%
CAGR~-0.3% / yr
Profit$-31
Based on Jun 8, 2016 · $73.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eastman Chemical Company（EMN）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $71.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMN 历史股价FMP 日线复权 OHLCV