EMN
Home>Equity>Eastman Chemical Company
SHARE twitter icon webp whatsapp icon webp

Eastman Chemical Company
Eastman Chemical Company

101.37
0.04  (0.04%)
USD
Currency
-4.09%
CAGR (3 year)
5.50%
CAGR (5 year)
11.75B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
13.59
Trailing PE
2.08
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
101.56
Low
100.81
Returns
0.04%

Eastman Chemical Company Historical Data

 - CAGR 5.10%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1994 -7.87%
21.88 		-4.57%
20.88 		-3.64%
20.12 		10.59%
22.25 		8.13%
24.06 		-0.75%
23.88 		8.08%
25.81 		2.21%
26.38 		3.07%
27.19 		-0.70%
27 		-12.74%
23.56 		7.17%
25.25 		6.32% 21.88
1995 -1.47%
24.88 		10.05%
27.38 		1.57%
27.81 		1.58%
28.25 		6.19%
30 		-0.83%
29.75 		7.56%
32 		0.97%
32.31 		-0.96%
32 		-7.03%
29.75 		10.52%
32.88 		-5.14%
31.19 		23.52% 23.00
1996 6.00%
33.06 		8.89%
36 		-4.17%
34.5 		-2.55%
33.62 		-0.36%
33.5 		-9.13%
30.44 		-14.19%
26.12 		6.97%
27.94 		4.47%
29.19 		-9.63%
26.38 		8.26%
28.56 		-3.29%
27.62 		-11.45% 24.17
1997 -1.12%
27.31 		0.92%
27.56 		-2.47%
26.88 		-5.13%
25.5 		16.67%
29.75 		6.72%
31.75 		-4.72%
30.25 		-1.12%
29.91 		3.64%
31 		-3.84%
29.81 		1.27%
30.19 		-1.36%
29.78 		7.82% 25.40
1998 0.00%
29.78 		9.97%
32.75 		2.96%
33.72 		1.96%
34.38 		-2.56%
33.5 		-7.10%
31.12 		-8.80%
28.38 		-9.16%
25.78 		-2.17%
25.22 		16.49%
29.38 		-1.40%
28.97 		-22.75%
22.38 		-24.85% 26.70
1999 -9.25%
20.31 		16.15%
23.59 		-10.85%
21.03 		32.38%
27.84 		-9.09%
25.31 		2.25%
25.88 		-0.15%
25.84 		-10.14%
23.22 		-14.13%
19.94 		-3.31%
19.28 		0.83%
19.44 		22.63%
23.84 		6.52% 28.06
2000 -16.36%
19.94 		-9.88%
17.97 		26.60%
22.75 		14.99%
26.16 		-12.92%
22.78 		4.83%
23.88 		-1.84%
23.44 		-8.02%
21.56 		-14.33%
18.47 		16.08%
21.44 		0.70%
21.59 		12.92%
24.38 		2.27% 29.49
2001 -4.22%
23.35 		10.19%
25.73 		-4.35%
24.61 		8.17%
26.62 		-5.07%
25.27 		-5.74%
23.82 		-7.89%
21.94 		-11.58%
19.4 		-6.44%
18.15 		-5.45%
17.16 		11.77%
19.18 		1.72%
19.51 		-19.98% 30.99
2002 2.92%
20.08 		9.56%
22 		10.91%
24.4 		-9.63%
22.05 		4.85%
23.12 		1.43%
23.45 		-5.50%
22.16 		1.22%
22.43 		-14.94%
19.08 		-4.77%
18.17 		7.71%
19.57 		-6.03%
18.39 		-5.74% 32.57
2003 -6.96%
17.11 		-5.96%
16.09 		-9.94%
14.49 		5.38%
15.27 		7.01%
16.34 		-3.06%
15.84 		14.58%
18.15 		-1.32%
17.91 		-6.48%
16.75 		-3.10%
16.23 		9.86%
17.83 		10.82%
19.76 		7.45% 34.23
2004 0.91%
19.94 		6.17%
21.17 		0.80%
21.34 		-0.28%
21.28 		8.88%
23.17 		-0.26%
23.11 		-3.33%
22.34 		4.12%
23.26 		2.19%
23.77 		-0.13%
23.74 		14.53%
27.19 		6.14%
28.86 		46.05% 35.98
2005 -6.17%
27.08 		6.61%
28.87 		2.18%
29.5 		-8.47%
27 		8.85%
29.39 		-6.16%
27.58 		0.40%
27.69 		-13.36%
23.99 		-2.08%
23.49 		12.30%
26.38 		4.89%
27.67 		-6.76%
25.8 		-10.60% 37.81
2006 -6.59%
24.1 		2.37%
24.67 		3.73%
25.59 		6.17%
27.17 		3.75%
28.19 		-4.22%
27 		-8.07%
24.82 		5.68%
26.23 		2.97%
27.01 		12.77%
30.46 		-2.53%
29.69 		-0.10%
29.66 		14.96% 39.74
2007 -1.28%
29.28 		0.85%
29.53 		7.25%
31.67 		6.88%
33.85 		-2.27%
33.08 		-2.75%
32.17 		6.96%
34.41 		-2.99%
33.38 		-0.03%
33.37 		-0.24%
33.29 		-3.57%
32.1 		-4.83%
30.55 		3.00% 41.77
2008 8.12%
33.03 		-0.39%
32.9 		-5.08%
31.23 		17.68%
36.75 		4.24%
38.31 		-10.13%
34.43 		-12.92%
29.98 		0.60%
30.16 		-8.72%
27.53 		-26.66%
20.19 		-18.52%
16.45 		-3.65%
15.85 		-48.12% 43.90
2009 -18.11%
12.98 		-20.88%
10.27 		30.48%
13.4 		48.06%
19.84 		4.44%
20.72 		-8.54%
18.95 		31.03%
24.83 		5.03%
26.08 		2.65%
26.77 		-1.94%
26.25 		14.51%
30.06 		0.20%
30.12 		90.03% 46.14
2010 -6.18%
28.26 		5.34%
29.77 		6.95%
31.84 		5.09%
33.46 		-9.77%
30.19 		-11.63%
26.68 		17.39%
31.32 		-1.76%
30.77 		20.25%
37 		6.16%
39.28 		-0.97%
38.9 		8.07%
42.04 		39.58% 48.49
2011 10.44%
46.43 		0.60%
46.71 		6.32%
49.66 		7.97%
53.62 		-1.31%
52.92 		-3.57%
51.03 		-5.37%
48.29 		-14.33%
41.37 		-17.19%
34.26 		14.68%
39.29 		0.84%
39.62 		-1.41%
39.06 		-7.09% 50.96
2012 28.83%
50.32 		7.57%
54.13 		-4.51%
51.69 		4.41%
53.97 		-13.73%
46.56 		8.18%
50.37 		3.79%
52.28 		5.70%
55.26 		3.17%
57.01 		3.91%
59.24 		2.72%
60.85 		11.83%
68.05 		74.22% 53.56
2013 4.56%
71.15 		-2.00%
69.73 		0.20%
69.87 		-4.61%
66.65 		7.61%
71.72 		-2.38%
70.01 		14.88%
80.43 		-5.51%
76 		2.50%
77.9 		1.14%
78.79 		-2.23%
77.03 		4.76%
80.7 		18.59% 56.29
2014 -3.40%
77.96 		12.15%
87.43 		-1.40%
86.21 		1.11%
87.17 		1.25%
88.26 		-1.03%
87.35 		-9.81%
78.78 		4.68%
82.47 		-1.92%
80.89 		-0.14%
80.78 		2.65%
82.92 		-8.51%
75.86 		-6.00% 59.16
2015 -6.55%
70.89 		5.04%
74.46 		-6.98%
69.26 		10.05%
76.22 		0.72%
76.77 		6.58%
81.82 		-4.18%
78.4 		-7.58%
72.46 		-10.68%
64.72 		11.51%
72.17 		0.67%
72.65 		-7.08%
67.51 		-11.01% 62.18
2016 -9.33%
61.21 		4.80%
64.15 		12.60%
72.23 		5.75%
76.38 		-3.95%
73.36 		-7.44%
67.9 		-3.93%
65.23 		4.08%
67.89 		-0.31%
67.68 		6.25%
71.91 		4.46%
75.12 		0.12%
75.21 		11.41% 65.35
2017 3.04%
77.5 		3.55%
80.25 		0.69%
80.8 		-1.30%
79.75 		0.45%
80.11 		4.84%
83.99 		-0.99%
83.16 		3.66%
86.2 		4.98%
90.49 		0.35%
90.81 		1.72%
92.37 		0.29%
92.64 		23.18% 68.68
2018 7.06%
99.18 		1.92%
101.08 		4.45%
105.58 		-3.32%
102.08 		2.18%
104.31 		-4.17%
99.96 		3.66%
103.62 		-6.36%
97.03 		-1.35%
95.72 		-18.15%
78.35 		0.60%
78.82 		-7.24%
73.11 		-21.08% 72.18
2019 10.27%
80.62 		2.57%
82.69 		-8.24%
75.88 		3.95%
78.88 		-17.70%
64.92 		19.89%
77.83 		-3.19%
75.35 		-13.24%
65.37 		12.94%
73.83 		2.99%
76.04 		3.06%
78.37 		1.14%
79.26 		8.41% 75.86
2020 -10.08%
71.27 		-13.69%
61.51 		-24.27%
46.58 		29.91%
60.51 		12.51%
68.08 		2.29%
69.64 		7.17%
74.63 		-2.04%
73.11 		6.85%
78.12 		3.48%
80.84 		20.48%
97.4 		2.96%
100.28 		26.52% 79.73
2021 -1.92%
98.35 		11.09%
109.26 		0.79%
110.12 		4.79%
115.39 		8.67%
125.4 		-6.90%
116.75 		-3.45%
112.72 		0.39%
113.16 		-10.98%
100.74 		3.27%
104.03 		0.25%
104.29 		15.94%
120.91 		20.57% 83.80
2022 -1.64%
118.93 		-0.39%
118.47 		-5.41%
112.06 		-8.38%
102.67 		7.30%
110.16 		-18.51%
89.77 		6.86%
95.93 		-5.14%
91 		-21.92%
71.05 		8.11%
76.81 		12.77%
86.62 		-5.98%
81.44 		-32.64% 88.07
2023 8.26%
88.17 		-3.37%
85.2 		-1.01%
84.34 		-0.08%
84.27 		-8.52%
77.09 		8.60%
83.72 		2.22%
85.58 		-0.67%
85.01 		-9.75%
76.72 		-2.59%
74.73 		12.18%
83.83 		7.15%
89.82 		10.29% 92.56
2024 -6.98%
83.55 		5.01%
87.74 		14.22%
100.22 		-5.77%
94.44 		7.30%
101.33 		-3.32%
97.97 		5.47%
103.33 		-0.93%
102.37 		9.36%
111.95 		-6.13%
105.09 		-3.54%
101.37
12.86% 97.28
Data Source: Yahoo

Performance

Today’s Low
100.56
Today’s High
101.56
52W Low
80.71
52W High
114.50
Today Open
101.16
Prev. Close
101.33
Volume
1788162

Eastman Chemical Company historical chart

52-Week Range
80.71 - 114.5
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_109103
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
100.56 - 101.56
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
EMN

Eastman Chemical Company Dividend History

TypeAmountEx Date
Cash Dividend 0.81 16 Sep 2024
Cash Dividend 0.79 14 Jun 2023
Cash Dividend 0.79 14 Mar 2023
Cash Dividend 0.79 14 Dec 2022
Cash Dividend 0.76 14 Sep 2022
Cash Dividend 0.76 14 Jun 2022
Cash Dividend 0.76 14 Mar 2022
Cash Dividend 0.76 14 Dec 2021
Cash Dividend 0.69 14 Sep 2021
Cash Dividend 0.69 14 Jun 2021
Cash Dividend 0.69 12 Mar 2021
Cash Dividend 0.69 14 Dec 2020
Cash Dividend 0.66 14 Sep 2020
Cash Dividend 0.66 12 Jun 2020
Cash Dividend 0.66 13 Mar 2020
Cash Dividend 0.66 13 Dec 2019
Cash Dividend 0.62 13 Sep 2019
Cash Dividend 0.62 14 Jun 2019
Cash Dividend 0.62 14 Mar 2019
Cash Dividend 0.62 14 Dec 2018
Cash Dividend 0.56 13 Sep 2018
Cash Dividend 0.56 14 Jun 2018
Cash Dividend 0.56 14 Mar 2018
Cash Dividend 0.56 15 Dec 2017
Cash Dividend 0.51 14 Sep 2017
Cash Dividend 0.51 13 Jun 2017
Cash Dividend 0.51 13 Mar 2017
Cash Dividend 0.51 13 Dec 2016
Cash Dividend 0.46 13 Sep 2016
Cash Dividend 0.46 13 Jun 2016
Cash Dividend 0.46 11 Mar 2016
Cash Dividend 0.46 10 Dec 2015
Cash Dividend 0.40 10 Sep 2015
Cash Dividend 0.40 11 Jun 2015
Cash Dividend 0.40 12 Mar 2015
Cash Dividend 0.40 11 Dec 2014
Cash Dividend 0.35 11 Sep 2014
Cash Dividend 0.35 11 Jun 2014
Cash Dividend 0.00 05 Jun 2014
Cash Dividend 0.00 20 May 2014
Cash Dividend 0.00 16 May 2014
Cash Dividend 0.00 02 Apr 2014
Cash Dividend 0.35 12 Mar 2014
Cash Dividend 0.35 12 Dec 2013
Cash Dividend 0.30 11 Sep 2013
Cash Dividend 0.30 12 Jun 2013
Cash Dividend 0.30 13 Mar 2013
Cash Dividend 0.30 13 Dec 2012
Cash Dividend 0.26 12 Sep 2012
Cash Dividend 0.26 13 Jun 2012
Cash Dividend 0.26 13 Mar 2012
Cash Dividend 0.26 13 Dec 2011
Cash Dividend 0.26 13 Sep 2011
Cash Dividend 0.23 13 Jun 2011
Cash Dividend 0.23 11 Mar 2011
Cash Dividend 0.23 09 Dec 2010
Cash Dividend 0.22 09 Sep 2010
Cash Dividend 0.22 10 Jun 2010
Cash Dividend 0.22 11 Mar 2010
Cash Dividend 0.22 10 Dec 2009
Cash Dividend 0.22 10 Sep 2009
Cash Dividend 0.22 11 Jun 2009
Cash Dividend 0.22 12 Mar 2009
Cash Dividend 0.22 11 Dec 2008
Cash Dividend 0.22 11 Sep 2008
Cash Dividend 0.22 12 Jun 2008
Cash Dividend 0.22 13 Mar 2008
Cash Dividend 0.22 13 Dec 2007
Cash Dividend 0.22 13 Sep 2007
Cash Dividend 0.22 13 Jun 2007
Cash Dividend 0.22 13 Mar 2007
Cash Dividend 0.22 14 Dec 2006
Cash Dividend 0.22 13 Sep 2006
Cash Dividend 0.22 13 Jun 2006
Cash Dividend 0.22 13 Mar 2006
Cash Dividend 0.22 13 Dec 2005
Cash Dividend 0.22 13 Sep 2005
Cash Dividend 0.22 13 Jun 2005
Cash Dividend 0.22 11 Mar 2005
Cash Dividend 0.22 13 Dec 2004
Cash Dividend 0.22 13 Sep 2004
Cash Dividend 0.22 14 Jun 2004
Cash Dividend 0.22 11 Mar 2004
Cash Dividend 0.22 11 Dec 2003
Cash Dividend 0.22 11 Sep 2003
Cash Dividend 0.22 11 Jun 2003
Cash Dividend 0.22 12 Mar 2003
Cash Dividend 0.22 11 Dec 2002
Cash Dividend 0.22 11 Sep 2002
Cash Dividend 0.22 12 Jun 2002
Cash Dividend 0.22 13 Mar 2002
Cash Dividend 0.22 12 Dec 2001
Cash Dividend 0.22 17 Sep 2001
Cash Dividend 0.44 12 Sep 2001
Cash Dividend 0.22 13 Jun 2001
Cash Dividend 0.22 13 Mar 2001
Cash Dividend 0.22 13 Dec 2000
Cash Dividend 0.22 13 Sep 2000
Cash Dividend 0.22 13 Jun 2000
Cash Dividend 0.22 13 Mar 2000
Cash Dividend 0.22 13 Dec 1999
Cash Dividend 0.22 13 Sep 1999
Cash Dividend 0.22 11 Jun 1999
Cash Dividend 0.22 11 Mar 1999
Cash Dividend 0.22 11 Dec 1998
Cash Dividend 0.22 11 Sep 1998
Cash Dividend 0.22 11 Jun 1998
Cash Dividend 0.22 06 Mar 1998
Cash Dividend 0.22 11 Dec 1997
Cash Dividend 0.22 12 Sep 1997
Cash Dividend 0.22 12 Jun 1997
Cash Dividend 0.22 13 Mar 1997
Cash Dividend 0.22 12 Dec 1996
Cash Dividend 0.22 12 Sep 1996
Cash Dividend 0.21 12 Jun 1996
Cash Dividend 0.21 13 Mar 1996
Cash Dividend 0.21 14 Dec 1995
Cash Dividend 0.21 14 Sep 1995
Cash Dividend 0.20 14 Jun 1995
Cash Dividend 0.20 10 Mar 1995
Cash Dividend 0.20 12 Dec 1994
Cash Dividend 0.20 12 Sep 1994
Cash Dividend 0.20 09 Jun 1994
Cash Dividend 0.20 09 Mar 1994
Data Source: Yahoo

Eastman Chemical Company Split History

BonusRatioEx Date
Split 2:1 04 Oct 2011
Data Source: Yahoo

Eastman Chemical Company Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 101.37101.16101.56100.560.040.04%
19 Nov 2024 101.33102.67103.18101.19-2.68-2.58%
18 Nov 2024 104.01102.63104.11102.512.402.36%
15 Nov 2024 101.61101.01102.06100.800.860.85%
14 Nov 2024 100.75100.76101.41100.11-0.02-0.02%
13 Nov 2024 100.77100.60102.14100.510.280.28%
12 Nov 2024 100.49101.55102.34100.33-1.88-1.84%
11 Nov 2024 102.37101.67103.09100.920.900.89%
08 Nov 2024 101.47102.60102.94101.16-2.07-2.00%
07 Nov 2024 103.54103.64104.81103.03-0.14-0.14%
06 Nov 2024 103.68105.00105.03102.492.802.78%
05 Nov 2024 100.8899.08100.9298.170.830.83%
04 Nov 2024 100.05101.87102.3999.93-1.03-1.02%
01 Nov 2024 101.08102.00104.54100.00-4.01-3.82%
31 Oct 2024 105.09104.94105.79104.380.100.10%
30 Oct 2024 104.99105.32106.90104.840.150.14%
29 Oct 2024 104.84105.60106.33104.68-1.86-1.74%
28 Oct 2024 106.70106.34106.86105.691.271.20%
25 Oct 2024 105.43106.85107.02105.24-1.29-1.21%
24 Oct 2024 106.72107.73108.03106.03-0.26-0.24%
23 Oct 2024 106.98106.50107.54105.82-0.08-0.07%
22 Oct 2024 107.06107.46107.78106.45-0.76-0.70%
21 Oct 2024 107.82108.68108.97106.98-1.02-0.94%
18 Oct 2024 108.84110.00110.05108.18-0.61-0.56%
17 Oct 2024 109.45109.33109.53107.980.730.67%
16 Oct 2024 108.72108.87110.88108.47-1.60-1.45%
15 Oct 2024 110.32110.39111.79109.68-0.09-0.08%
14 Oct 2024 110.41109.88110.75109.31-0.16-0.14%
11 Oct 2024 110.57110.42111.25110.420.460.42%
10 Oct 2024 110.11109.72110.77109.090.390.36%
09 Oct 2024 109.72108.38110.12107.831.451.34%
08 Oct 2024 108.27108.27108.93106.90-1.00-0.92%
07 Oct 2024 109.27108.59109.43107.800.270.25%
04 Oct 2024 109.00109.41109.85107.951.070.99%
03 Oct 2024 107.93109.47109.69107.47-2.22-2.02%
02 Oct 2024 110.15110.36110.87109.70-0.48-0.43%
01 Oct 2024 110.63112.01112.01110.00-1.32-1.18%
30 Sep 2024 111.95112.30113.03110.90-0.43-0.38%
27 Sep 2024 112.38114.24114.50112.09-1.39-1.22%
26 Sep 2024 113.77111.93114.16111.863.443.12%
25 Sep 2024 110.33111.43111.43109.85-0.25-0.23%
24 Sep 2024 110.58108.78111.12108.762.572.38%
23 Sep 2024 108.01107.35108.14106.771.381.29%
20 Sep 2024 106.63107.34107.34105.82-1.63-1.51%
19 Sep 2024 108.26108.72108.81107.081.881.77%
18 Sep 2024 106.38106.04108.04105.630.450.42%
17 Sep 2024 105.93105.91107.11105.400.550.52%
16 Sep 2024 105.38102.84105.88102.842.282.21%
13 Sep 2024 103.10100.45103.18100.453.483.49%
12 Sep 2024 99.6298.8099.7697.630.690.70%
11 Sep 2024 98.9398.1999.0296.050.740.75%
10 Sep 2024 98.1998.2698.2696.930.180.18%
09 Sep 2024 98.0197.4798.9497.370.840.86%
06 Sep 2024 97.1797.6798.8796.54-0.84-0.86%
05 Sep 2024 98.0199.3999.3997.64-1.23-1.24%
04 Sep 2024 99.24100.25101.4099.15-1.05-1.05%
03 Sep 2024 100.29101.04102.3199.54-2.08-2.03%
30 Aug 2024 102.37101.27102.55100.821.371.36%
29 Aug 2024 101.00100.60101.8699.530.940.94%
28 Aug 2024 100.06100.21100.8499.53-0.56-0.56%
27 Aug 2024 100.62100.84100.97100.07-0.41-0.41%
26 Aug 2024 101.03101.40102.40100.930.230.23%
23 Aug 2024 100.8099.32101.5798.902.072.10%
22 Aug 2024 98.7399.0699.7798.39-0.30-0.30%
21 Aug 2024 99.0398.1099.3697.901.711.76%
20 Aug 2024 97.3297.4197.8996.96-0.28-0.29%
19 Aug 2024 97.6097.8798.0897.17-0.15-0.15%
16 Aug 2024 97.7598.1598.2196.80-0.65-0.66%
15 Aug 2024 98.4096.9698.8496.932.792.92%
14 Aug 2024 95.6195.9196.3095.15-0.02-0.02%
13 Aug 2024 95.6395.1396.0994.361.061.12%
12 Aug 2024 94.5795.0395.5694.09-0.49-0.52%
09 Aug 2024 95.0695.5595.9094.60-0.40-0.42%
08 Aug 2024 95.4694.6195.5394.491.641.75%
07 Aug 2024 93.8296.2397.3593.72-1.62-1.70%
06 Aug 2024 95.4494.5197.3594.401.251.33%
05 Aug 2024 94.1995.3795.3793.61-3.30-3.38%
02 Aug 2024 97.49100.00100.4896.43-4.21-4.14%
01 Aug 2024 101.70103.50104.05100.63-1.63-1.58%
31 Jul 2024 103.33104.00104.84103.010.060.06%
30 Jul 2024 103.27101.23103.88101.232.022.00%
29 Jul 2024 101.25101.02101.64100.210.520.52%
26 Jul 2024 100.7398.19100.7895.483.593.70%
25 Jul 2024 97.1496.3698.1795.770.760.79%
24 Jul 2024 96.3897.6998.5496.36-1.06-1.09%
23 Jul 2024 97.4497.7897.7896.600.130.13%
22 Jul 2024 97.3197.7498.0695.960.160.16%
19 Jul 2024 97.1599.1099.2396.62-2.32-2.33%
18 Jul 2024 99.4799.66101.3699.02-0.96-0.96%
17 Jul 2024 100.4399.90101.8099.520.250.25%
16 Jul 2024 100.1897.75100.5597.672.542.60%
15 Jul 2024 97.6498.4899.1897.58-1.00-1.01%
12 Jul 2024 98.6498.9099.3198.240.310.32%
11 Jul 2024 98.3397.4299.1797.422.232.32%
10 Jul 2024 96.1095.5696.7195.241.441.52%
09 Jul 2024 94.6695.3495.8794.41-1.09-1.14%
08 Jul 2024 95.7595.3095.9694.971.251.32%
05 Jul 2024 94.5095.1495.2493.45-1.37-1.43%
03 Jul 2024 95.8795.8096.6095.360.520.55%
02 Jul 2024 95.3595.3895.6894.330.180.19%
01 Jul 2024 95.1798.2098.2694.88-2.80-2.86%
28 Jun 2024 97.9797.4398.4297.400.790.81%
27 Jun 2024 97.1898.1998.5996.73-1.02-1.04%
26 Jun 2024 98.2097.2598.5196.250.250.26%
25 Jun 2024 97.95100.16100.6597.90-2.70-2.68%
24 Jun 2024 100.6599.00101.0998.522.042.07%
21 Jun 2024 98.6197.8098.7297.030.530.54%
20 Jun 2024 98.0898.3099.1398.00-0.92-0.93%
18 Jun 2024 99.0099.2999.9298.65-0.26-0.26%
17 Jun 2024 99.2698.5999.8598.21-0.25-0.25%
14 Jun 2024 99.51101.61102.0799.28-3.06-2.98%
13 Jun 2024 102.57103.46103.79101.47-1.32-1.27%
12 Jun 2024 103.89105.00105.98103.690.390.38%
11 Jun 2024 103.50102.75103.66102.210.300.29%
10 Jun 2024 103.20102.69103.61101.93-0.10-0.10%
07 Jun 2024 103.30100.33103.67100.332.292.27%
06 Jun 2024 101.0198.25101.4498.252.582.62%
05 Jun 2024 98.4397.4598.6997.400.930.95%
04 Jun 2024 97.5097.7798.3297.06-1.09-1.11%
03 Jun 2024 98.59101.50101.5398.07-2.74-2.70%
31 May 2024 101.33100.60101.3599.520.510.51%
30 May 2024 100.8298.56100.8698.522.372.41%
29 May 2024 98.4599.85100.2398.25-2.28-2.26%
28 May 2024 100.73100.53101.06100.060.500.50%
24 May 2024 100.2399.71100.2499.471.181.19%
23 May 2024 99.05101.31101.3198.73-0.37-0.37%
22 May 2024 99.4299.1899.8898.55-0.53-0.53%
21 May 2024 99.95100.34100.5099.53-0.66-0.66%
20 May 2024 100.61100.32100.78100.060.230.23%
17 May 2024 100.38100.63100.98100.070.310.31%
16 May 2024 100.07100.70101.0499.98-0.74-0.73%
15 May 2024 100.81101.17101.61100.250.080.08%
14 May 2024 100.73101.25101.59100.44-0.29-0.29%
13 May 2024 101.02101.59101.97100.79-0.01-0.01%
10 May 2024 101.03101.27101.74101.01-0.06-0.06%
09 May 2024 101.09100.85101.58100.420.330.33%
08 May 2024 100.7699.97101.2699.770.130.13%
07 May 2024 100.6399.36101.1999.361.881.90%
06 May 2024 98.7598.0098.7697.801.251.28%
03 May 2024 97.5096.6298.6596.621.581.65%
02 May 2024 95.9295.4096.2594.151.161.22%
01 May 2024 94.7694.7696.5094.530.320.34%
30 Apr 2024 94.4496.6696.8194.29-2.90-2.98%
29 Apr 2024 97.3497.7099.2596.601.781.86%
26 Apr 2024 95.5696.0097.7494.32-0.57-0.59%
25 Apr 2024 96.1396.0496.2594.85-0.23-0.24%
24 Apr 2024 96.3696.4297.0595.92-0.44-0.45%
23 Apr 2024 96.8096.5097.2496.39-0.26-0.27%
22 Apr 2024 97.0696.5597.7795.810.640.66%
19 Apr 2024 96.4296.1296.9996.000.400.42%
18 Apr 2024 96.0296.7196.7195.270.050.05%
17 Apr 2024 95.9797.3397.6195.92-0.43-0.45%
16 Apr 2024 96.4096.8397.0895.75-0.92-0.95%
15 Apr 2024 97.3298.9199.3096.45-0.66-0.67%
12 Apr 2024 97.9899.3099.7597.11-2.04-2.04%
11 Apr 2024 100.02100.86101.3699.31-0.63-0.63%
10 Apr 2024 100.65101.07101.2799.42-1.30-1.28%
09 Apr 2024 101.95101.52102.36100.451.421.41%
08 Apr 2024 100.53100.24100.9099.960.700.70%
05 Apr 2024 99.8399.61100.1698.800.160.16%
04 Apr 2024 99.67102.71102.7199.29-2.35-2.30%
03 Apr 2024 102.02100.78102.16100.331.591.58%
02 Apr 2024 100.43100.19100.7599.510.130.13%
01 Apr 2024 100.30100.25100.5399.430.080.08%
28 Mar 2024 100.2299.97100.6199.210.640.64%
27 Mar 2024 99.5899.1999.8698.541.261.28%
26 Mar 2024 98.3299.50100.3797.98-0.94-0.95%
25 Mar 2024 99.2695.7399.5395.693.994.19%
22 Mar 2024 95.2795.8796.9595.27-0.20-0.21%
21 Mar 2024 95.4793.9298.0093.871.801.92%
20 Mar 2024 93.6793.2894.3592.730.600.64%
19 Mar 2024 93.0792.4493.4692.260.770.83%
18 Mar 2024 92.3092.5192.6791.600.000.00%
15 Mar 2024 92.3091.0292.9590.831.091.20%
14 Mar 2024 91.2190.9591.5889.40-1.81-1.95%
13 Mar 2024 93.0292.3593.2492.000.981.06%
12 Mar 2024 92.0491.7592.5691.470.370.40%
11 Mar 2024 91.6789.9392.3689.771.852.06%
08 Mar 2024 89.8289.7389.9388.950.620.70%
07 Mar 2024 89.2087.7589.5087.622.112.42%
06 Mar 2024 87.0988.2388.5386.70-0.21-0.24%
05 Mar 2024 87.3087.4088.3986.91-0.91-1.03%
04 Mar 2024 88.2186.8388.9186.831.121.29%
01 Mar 2024 87.0987.7488.0786.91-0.65-0.74%
29 Feb 2024 87.7487.1987.9786.591.251.45%
28 Feb 2024 86.4985.6686.8085.280.340.39%
27 Feb 2024 86.1587.0087.3985.93-0.39-0.45%
26 Feb 2024 86.5486.2287.0585.77-0.07-0.08%
23 Feb 2024 86.6186.6587.2286.450.200.23%
22 Feb 2024 86.4185.6286.6485.570.700.82%
21 Feb 2024 85.7184.3785.8683.841.201.42%
20 Feb 2024 84.5184.5084.9383.72-0.68-0.80%
16 Feb 2024 85.1985.1286.6585.04-0.06-0.07%
15 Feb 2024 85.2583.3885.4583.383.133.81%
14 Feb 2024 82.1282.6883.0081.760.000.00%
13 Feb 2024 82.1282.0682.4481.00-1.70-2.03%
12 Feb 2024 83.8282.4784.3682.441.481.80%
09 Feb 2024 82.3482.8782.8781.90-0.65-0.78%
08 Feb 2024 82.9982.9483.0981.950.020.02%
07 Feb 2024 82.9783.0083.2882.390.360.44%
06 Feb 2024 82.6182.7583.5782.030.080.10%
05 Feb 2024 82.5380.8983.1380.89-0.07-0.08%
02 Feb 2024 82.6082.3183.6780.71-2.26-2.66%
01 Feb 2024 84.8684.2184.8882.921.311.57%
31 Jan 2024 83.5585.3685.4783.21-1.54-1.81%
30 Jan 2024 85.0983.6785.2583.671.061.26%
29 Jan 2024 84.0384.6785.0982.89-0.89-1.05%
26 Jan 2024 84.9285.4085.6584.660.300.35%
25 Jan 2024 84.6284.6684.9683.490.820.98%
24 Jan 2024 83.8085.6686.1883.77-2.86-3.30%
23 Jan 2024 86.6688.0788.3386.65-0.73-0.84%
22 Jan 2024 87.3987.0287.6586.600.640.74%
19 Jan 2024 86.7587.0487.1286.05-0.24-0.28%
18 Jan 2024 86.9986.0887.0285.171.281.49%
17 Jan 2024 85.7184.9085.8784.90-0.58-0.67%
16 Jan 2024 86.2985.9986.4185.15-0.64-0.74%
12 Jan 2024 86.9388.2088.2986.55-0.14-0.16%
11 Jan 2024 87.0787.4887.5986.26-0.68-0.77%
10 Jan 2024 87.7587.0687.7887.00-0.05-0.06%
09 Jan 2024 87.8088.1288.5086.87-1.06-1.19%
08 Jan 2024 88.8688.8089.1188.22-0.33-0.37%
05 Jan 2024 89.1987.9789.7687.890.881.00%
04 Jan 2024 88.3188.1188.5787.870.300.34%
03 Jan 2024 88.0188.3789.1487.38-1.37-1.53%
02 Jan 2024 89.3889.2390.1089.01-0.44-0.49%
29 Dec 2023 89.8290.3490.3789.53-0.65-0.72%
28 Dec 2023 90.4790.4790.7490.01-0.25-0.28%
27 Dec 2023 90.7290.1590.9290.050.410.45%
26 Dec 2023 90.3190.0290.9389.610.580.65%
22 Dec 2023 89.7389.4490.3189.430.600.67%
21 Dec 2023 89.1388.6889.2688.121.131.28%
20 Dec 2023 88.0088.5789.1487.49-0.82-0.92%
19 Dec 2023 88.8288.4788.9887.900.991.13%
18 Dec 2023 87.8389.0289.0287.61-0.64-0.72%
15 Dec 2023 88.4788.9089.7888.11-1.21-1.35%
14 Dec 2023 89.6888.3090.8888.302.512.88%
13 Dec 2023 87.1784.6687.6284.242.452.89%
12 Dec 2023 84.7285.7185.7184.56-0.80-0.94%
11 Dec 2023 85.5284.8086.2084.800.670.79%
08 Dec 2023 84.8585.0486.2984.83-0.22-0.26%
07 Dec 2023 85.0784.5285.3483.841.451.73%
06 Dec 2023 83.6284.3985.3883.450.050.06%
05 Dec 2023 83.5784.1684.2782.94-1.31-1.54%
04 Dec 2023 84.8884.8386.3784.74-0.58-0.68%
01 Dec 2023 85.4684.1785.6083.711.631.94%
30 Nov 2023 83.8383.1083.9382.750.640.77%
29 Nov 2023 83.1982.8283.8782.670.831.01%
28 Nov 2023 82.3681.8182.6880.930.390.48%
27 Nov 2023 81.9781.2482.1181.170.080.10%
24 Nov 2023 81.8981.7182.3181.410.460.56%
22 Nov 2023 81.4381.2981.5680.840.070.09%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 20.66
52-Week Low Change % 0.26%
52-Week High Change -13.13
52-Week High Change % -0.11%

Stock Price Average

50 Day Average 106.29
50 Day Average Change -4.92
50 Day Average Change % -0.05%
200 Day Average 98.90
200 Day Average Change 2.47
200 Day Average Change % 0.03%

Share Statistics

Eastman Chemical Company Financials

 2019-12-312020-09-302020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge  146000000.016000000.00.00.05000000.0
Beginning Cash Position  204000000.0564000000.0459000000.0493000000.0439000000.0
Capital Expenditure  -396000000.0-578000000.0-624000000.0-833000000.0-604000000.0
Capital Expenditure Reported  -13000000.0-23000000.0-13000000.0-5000000.0-5000000.0
Cash Dividends Paid  -358000000.0-375000000.0-381000000.0-376000000.0-379000000.0
Cash Flow From Continuing Financing Activities  -704000000.0-1690000000.0-1321000000.0-888000000.0-866000000.0
Cash Flow From Continuing Investing Activities  -394000000.0-29000000.0392000000.0-432000000.0-154000000.0
Cash Flow From Continuing Operating Activities  1455000000.01619000000.0975000000.01374000000.01199000000.0
Change In Account Payable  -100000000.0554000000.060000000.0-190000000.0209000000.0
Change In Inventory  291000000.0-389000000.0-430000000.0201000000.0-168000000.0
Change In Other Working Capital  5000000.089000000.0290000000.0154000000.0123000000.0
Change In Payable  -100000000.0554000000.060000000.0-190000000.0209000000.0
Change In Payables And Accrued Expense  -100000000.0554000000.060000000.0-190000000.0209000000.0
Change In Receivables  -31000000.0-281000000.093000000.0126000000.0-96000000.0
Change In Working Capital  165000000.0-27000000.013000000.0291000000.068000000.0
Changes In Account Receivables  -31000000.0-281000000.093000000.0126000000.0-96000000.0
Changes In Cash  357000000.0-100000000.046000000.054000000.0179000000.0
Common Stock Dividend Paid  -358000000.0-375000000.0-381000000.0-376000000.0 
Common Stock Payments  -60000000.0-1000000000.0-1002000000.0-150000000.0-300000000.0
Deferred Income Tax  -111000000.0-38000000.0-136000000.0-102000000.0-22000000.0
Deferred Tax  -111000000.0-38000000.0-136000000.0-102000000.0-22000000.0
Depreciation Amortization Depletion  574000000.0538000000.0477000000.0498000000.0498000000.0
Depreciation And Amortization  574000000.0538000000.0477000000.0498000000.0498000000.0
Effect Of Exchange Rate Changes  3000000.0-5000000.0-12000000.01000000.04000000.0
End Cash Position  564000000.0459000000.0493000000.0548000000.0618000000.0
Financing Cash Flow  -704000000.0-1690000000.0-1321000000.0-888000000.0-866000000.0
Free Cash Flow  1059000000.01041000000.0351000000.0541000000.0595000000.0
Gain Loss On Sale Of Business  0.0552000000.043000000.0-323000000.0 
Investing Cash Flow  -394000000.0-29000000.0392000000.0-432000000.0-154000000.0
Issuance Of Debt  249000000.00.0500000000.0796000000.01164000000.0
Long Term Debt Issuance  249000000.00.0500000000.0796000000.01237000000.0
Long Term Debt Payments  -435000000.0-300000000.0-750000000.0-808000000.0-1039000000.0
Net Business Purchase And Sale  -1000000.0553000000.0997000000.0379000000.0415000000.0
Net Common Stock Issuance  -60000000.0-1000000000.0-1002000000.0-150000000.0-300000000.0
Net Income From Continuing Operations  489000000.0867000000.0796000000.0896000000.0888000000.0
Net Intangibles Purchase And Sale-6000000.0 -13000000.0-23000000.0-13000000.0  
Net Issuance Payments Of Debt  -307000000.0-350000000.076000000.0-338000000.0-201000000.0
Net Long Term Debt Issuance  -186000000.0-300000000.0-250000000.0-12000000.0198000000.0
Net Other Financing Charges  21000000.035000000.0-14000000.0-24000000.014000000.0
Net Other Investing Changes  3000000.0-4000000.019000000.022000000.035000000.0
Net PPEPurchase And Sale  -383000000.0-555000000.0-611000000.0-828000000.0-599000000.0
Net Short Term Debt Issuance -205000000.0-121000000.0-50000000.0326000000.0-326000000.0-399000000.0
Operating Cash Flow  1455000000.01619000000.0975000000.01374000000.01199000000.0
Operating Gains Losses  241000000.0286000000.077000000.0-285000000.0 
Other Non Cash Items  -49000000.0-23000000.0-252000000.076000000.047000000.0
Pension And Employee Benefit Expense  240000000.0-267000000.019000000.053000000.0 
Purchase Of Business  -1000000.0-114000000.0-1000000.0-77000000.0-3000000.0
Purchase Of Intangibles-6000000.0 -13000000.0-23000000.0-13000000.0  
Purchase Of PPE  -383000000.0-555000000.0-611000000.0-828000000.0-599000000.0
Repayment Of Debt  -435000000.0-300000000.0-750000000.0-808000000.0-1039000000.0
Repurchase Of Capital Stock  -60000000.0-1000000000.0-1002000000.0-150000000.0-300000000.0
Sale Of Business  0.0667000000.0998000000.0456000000.0418000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.