NYSE · EMN · stock
Eastman Chemical Co. (EMN) stock price history
Every NYSE trading session of Eastman Chemical Co. from Dec 14, 1993 to Nov 12, 2026: 8,269 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMN adjusted close, 1993 to 2026
- $107.34
- All time high, 2022
- $81.56
- 52 week high, $54.12 low
- 8,269
- Daily sessions since 1993
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
EMN key facts
- Eastman Chemical Co. (EMN) closed at $65.61 on Nov 12, 2026 on NYSE.
- EMN's all time high close is $107.34, set on Jan 18, 2022; its all time low close is $5.33 on Mar 5, 2009.
- EMN's 52 week range is $54.12 to $81.56.
- EMN returned +11.6% over the year to Nov 12, 2026 and -32.2% over five years.
- Over ten years EMN returned +21%, +1.9% a year compounded.
- EMN's deepest drawdown was -76.1% from May 20, 2008 to Mar 5, 2009.
- DataCedar holds 8,269 daily sessions of EMN history from Dec 14, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMN price chart, 1993 to 2026
EMN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | -9.6% |
| 6 months | -10.6% |
| Year to date | +4.4% |
| 1 year | +11.6% |
| 3 years | -5.0% |
| 5 years | -32.2% |
| 10 years | +21.1% |
| Since Dec 14, 1993 | +751.0% |
| Compound annual growth, 32.9 years | +6.7% |
EMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $107.34 on Jan 18, 2022
- All time low close
- $5.33 on Mar 5, 2009
- 52 week high
- $81.56 on Feb 12, 2026
- 52 week low
- $54.12 on Nov 20, 2025
- Deepest drawdown
- -76.1% from May 20, 2008 to Mar 5, 2009, recovered Sep 20, 2010
- Best single session
- +20.9% on Apr 24, 2009
- Worst single session
- -19.0% on Aug 1, 2025
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1993
- 8.5×
- Best calendar year
- 2009, +99%
- Worst calendar year
- 2008, -46%
EMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Dec 14, 1993; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.74 | $81.56 | $61.75 | $65.61 | +5.2% | 301.5M | 218 |
| 2025 | $85.11 | $96.96 | $54.09 | $62.37 | -26.9% | 425.1M | 250 |
| 2024 | $80.60 | $106.03 | $72.91 | $85.28 | +5.1% | 246.3M | 252 |
| 2023 | $70.69 | $82.14 | $61.67 | $81.14 | +14.7% | 234.6M | 250 |
| 2022 | $102.13 | $108.84 | $60.20 | $70.76 | -30.4% | 281.6M | 251 |
| 2021 | $82.99 | $107.67 | $78.98 | $101.64 | +23.5% | 215.7M | 252 |
| 2020 | $63.33 | $85.43 | $27.56 | $82.27 | +31.8% | 301.3M | 253 |
| 2019 | $54.94 | $66.21 | $47.43 | $62.43 | +12.0% | 281.1M | 252 |
| 2018 | $69.49 | $83.63 | $51.39 | $55.74 | -19.1% | 291.8M | 251 |
| 2017 | $55.02 | $70.19 | $54.25 | $68.90 | +26.3% | 286.9M | 251 |
| 2016 | $46.97 | $56.20 | $39.58 | $54.56 | +14.4% | 347.3M | 252 |
| 2015 | $52.48 | $58.54 | $44.10 | $47.68 | -8.9% | 372.6M | 252 |
| 2014 | $54.48 | $61.67 | $48.32 | $52.36 | -4.3% | 355.6M | 252 |
| 2013 | $46.61 | $56.01 | $42.51 | $54.74 | +20.6% | 385.5M | 252 |
| 2012 | $26.29 | $45.49 | $25.60 | $45.38 | +77.7% | 474M | 249 |
| 2011 | $27.09 | $35.51 | $21.06 | $25.54 | -4.8% | 509.5M | 252 |
| 2010 | $19.10 | $26.99 | $16.10 | $26.83 | +43.4% | 502.4M | 252 |
| 2009 | $9.43 | $19.24 | $5.26 | $18.71 | +99.2% | 589.1M | 252 |
| 2008 | $17.41 | $22.54 | $7.55 | $9.39 | -46.2% | 582.3M | 253 |
| 2007 | $16.54 | $20.43 | $16.00 | $17.47 | +5.9% | 409.4M | 251 |
| 2006 | $13.97 | $16.91 | $12.72 | $16.49 | +18.8% | 345.1M | 245 |
| 2005 | $14.95 | $16.15 | $11.76 | $13.88 | -7.7% | 427M | 247 |
| 2004 | $9.91 | $15.15 | $9.52 | $15.03 | +51.7% | 309.4M | 251 |
| 2003 | $8.83 | $9.92 | $6.65 | $9.91 | +13.3% | 361.4M | 252 |
| 2002 | $8.91 | $11.42 | $8.11 | $8.74 | -1.8% | 285.5M | 252 |
| 2001 | $10.48 | $12.01 | $6.55 | $8.91 | -14.6% | 229.3M | 248 |
| 2000 | $9.84 | $11.38 | $6.90 | $10.43 | +6.5% | 199.6M | 252 |
| 1999 | $9.00 | $12.04 | $7.32 | $9.79 | +10.6% | 145.1M | 252 |
| 1998 | $11.44 | $14.10 | $8.60 | $8.85 | -22.6% | 92.7M | 251 |
| 1997 | $10.29 | $12.46 | $9.53 | $11.44 | +11.1% | 121.6M | 253 |
| 1996 | $11.32 | $13.82 | $9.31 | $10.29 | -8.9% | 163.3M | 254 |
| 1995 | $8.89 | $12.51 | $8.55 | $11.30 | +26.9% | 137.3M | 252 |
| 1994 | $8.11 | $9.79 | $6.80 | $8.91 | +10.1% | 174.7M | 250 |
| 1993 | $7.33 | $8.20 | $7.31 | $8.09 | n/a | 7.1M | 13 |
EMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $65.61 | -1.4% |
| October 2026 | $66.53 | +2.6% |
| September 2026 | $64.84 | -10.5% |
| August 2026 | $72.44 | +3.6% |
| July 2026 | $69.95 | +4.4% |
| June 2026 | $66.98 | -10.7% |
| May 2026 | $75.02 | +3.8% |
| April 2026 | $72.27 | -4.2% |
| March 2026 | $75.47 | +2.3% |
| February 2026 | $73.78 | +8.9% |
| January 2026 | $67.73 | +8.6% |
| December 2025 | $62.37 | +4.2% |
About the EMN data
Daily bars. 8,269 sessions from Dec 14, 1993 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EMN share price history
