Eastman Chemical Stock Price History

EMN Stock  USD 98.93  0.70  0.71%   
Below is the normalized historical share price chart for Eastman Chemical extending back to December 14, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Eastman Chemical stands at 98.93, as last reported on the 25th of February, with the highest price reaching 100.14 and the lowest price hitting 98.05 during the day.
IPO Date
10th of October 1993
200 Day MA
100.0585
50 Day MA
95.0214
Beta
1.457
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Eastman Stock, it is important to understand the factors that can impact its price. Eastman Chemical secures Sharpe Ratio (or Efficiency) of -0.0369, which denotes the company had a -0.0369 % return per unit of risk over the last 3 months. Eastman Chemical exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Eastman Chemical's Standard Deviation of 1.64, mean deviation of 1.1, and Variance of 2.7 to check the risk estimate we provide.
  
At this time, Eastman Chemical's Common Stock Shares Outstanding is very stable compared to the past year. As of the 25th of February 2025, Stock Based Compensation is likely to grow to about 104 M, while Total Stockholder Equity is likely to drop about 3.2 B. . At this time, Eastman Chemical's Price Book Value Ratio is very stable compared to the past year. As of the 25th of February 2025, Price Earnings To Growth Ratio is likely to grow to 4.44, while Price To Sales Ratio is likely to drop 0.77. Eastman Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0369

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEMN

Estimated Market Risk

 1.66
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Eastman Chemical is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Eastman Chemical by adding Eastman Chemical to a well-diversified portfolio.
Price Book
1.9576
Enterprise Value Ebitda
8.5929
Price Sales
1.2144
Shares Float
114.1 M
Dividend Share
3.26

Eastman Chemical Stock Price History Chart

There are several ways to analyze Eastman Stock price data. The simplest method is using a basic Eastman candlestick price chart, which shows Eastman Chemical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 25, 2024104.95
Lowest PriceJanuary 10, 202587.24

Eastman Chemical February 25, 2025 Stock Price Synopsis

Various analyses of Eastman Chemical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Eastman Stock. It can be used to describe the percentage change in the price of Eastman Chemical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Eastman Stock.
Eastman Chemical Price Action Indicator 0.19 
Eastman Chemical Price Daily Balance Of Power 0.33 
Eastman Chemical Price Rate Of Daily Change 1.01 
Eastman Chemical Accumulation Distribution 15,911 

Eastman Chemical February 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Eastman Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Eastman Chemical intraday prices and daily technical indicators to check the level of noise trading in Eastman Stock and then apply it to test your longer-term investment strategies against Eastman.

Eastman Stock Price History Data

The price series of Eastman Chemical for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 17.71 with a coefficient of variation of 5.4. Under current investment horizon, the daily prices are spread out with arithmetic mean of 96.68. The median price for the last 90 days is 98.49. The company completed 2:1 stock split on 4th of October 2011. Eastman Chemical completed dividends distribution on 2025-03-14.
OpenHighLowCloseVolume
02/25/2025 98.74  100.14  98.05  98.93  762,357 
02/24/2025 98.86  99.19  97.73  98.23  798,051 
02/21/2025 101.00  101.00  98.60  98.72  727,019 
02/20/2025 101.18  101.81  99.88  100.56  678,929 
02/19/2025 101.43  102.91  100.84  101.26  976,214 
02/18/2025 101.15  103.82  100.88  103.47  1,123,464 
02/14/2025 102.07  102.49  100.95  101.01  829,322 
02/13/2025 101.72  102.16  100.95  101.58  744,360 
02/12/2025 99.54  102.13  99.38  101.28  1,267,352 
02/11/2025 99.24  101.00  99.24  100.75  949,011 
02/10/2025 99.86  99.86  98.63  99.06  942,368 
02/07/2025 101.01  101.01  99.16  99.22  915,512 
02/06/2025 102.00  102.41  100.41  101.26  982,506 
02/05/2025 101.35  102.84  100.83  101.79  1,223,247 
02/04/2025 102.32  102.93  101.54  101.79  1,624,091 
02/03/2025 97.65  102.22  96.54  100.79  2,241,038 
01/31/2025 100.93  101.44  97.35  99.65  2,852,307 
01/30/2025 92.55  92.67  90.75  92.67  1,382,122 
01/29/2025 92.34  93.51  92.29  92.70  635,030 
01/28/2025 93.52  94.43  92.06  92.67  862,872 
01/27/2025 92.74  93.53  91.78  93.41  1,248,327 
01/24/2025 93.14  93.52  91.88  92.13  883,010 
01/23/2025 92.12  93.45  91.76  93.13  1,033,940 
01/22/2025 94.06  94.29  91.96  92.18  955,751 
01/21/2025 93.52  94.85  93.05  94.38  974,891 
01/17/2025 92.30  94.13  92.05  93.21  948,373 
01/16/2025 92.00  92.14  90.78  91.74  746,021 
01/15/2025 93.89  94.22  91.06  92.00  1,419,845 
01/14/2025 90.15  92.19  89.90  91.97  1,036,546 
01/13/2025 87.24  89.15  87.10  89.12  1,124,021 
01/10/2025 87.14  88.31  86.70  87.24  1,176,227 
01/08/2025 87.93  88.68  86.91  88.18  821,936 
01/07/2025 88.49  90.16  87.80  88.48  1,268,783 
01/06/2025 89.62  90.19  88.43  88.65  998,769 
01/03/2025 88.47  89.08  87.89  88.67  1,221,039 
01/02/2025 91.13  91.66  88.10  88.52  1,094,454 
12/31/2024 91.03  92.35  90.69  91.32  973,649 
12/30/2024 91.14  91.68  90.10  90.81  1,033,621 
12/27/2024 91.27  92.70  91.22  91.74  1,104,083 
12/26/2024 91.01  91.91  90.92  91.51  695,134 
12/24/2024 91.13  91.72  90.82  91.57  309,244 
12/23/2024 91.33  92.12  90.28  91.21  1,175,451 
12/20/2024 89.33  92.17  88.88  91.76  2,504,087 
12/19/2024 91.22  92.27  90.00  90.03  1,156,415 
12/18/2024 94.79  95.62  90.86  90.95  1,284,418 
12/17/2024 95.77  97.28  94.99  95.35  1,401,904 
12/16/2024 97.10  97.83  96.25  96.46  1,141,777 
12/13/2024 98.15  98.47  97.08  97.67  1,430,816 
12/12/2024 98.36  99.58  98.21  98.90  1,412,191 
12/11/2024 98.76  99.27  98.03  98.49  1,496,797 
12/10/2024 99.08  99.60  97.35  98.48  1,394,865 
12/09/2024 101.23  101.68  99.09  99.24  1,268,774 
12/06/2024 101.62  101.72  99.70  100.22  1,309,228 
12/05/2024 100.95  101.84  100.21  100.65  1,295,721 
12/04/2024 101.32  101.79  99.97  101.08  1,314,963 
12/03/2024 104.00  104.00  101.83  102.07  844,538 
12/02/2024 104.00  104.33  102.53  103.39  835,222 
11/29/2024 102.93  104.15  102.62  103.84  498,661 
11/27/2024 103.83  105.25  102.95  103.35  716,798 
11/26/2024 104.95  105.30  103.47  104.09  991,107 
11/25/2024 105.43  106.59  104.83  104.95  1,092,878 

About Eastman Chemical Stock history

Eastman Chemical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Eastman is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Eastman Chemical will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Eastman Chemical stock prices may prove useful in developing a viable investing in Eastman Chemical
Last ReportedProjected for Next Year
Common Stock Shares Outstanding117.9 M120.5 M
Net Income Applicable To Common Shares912 M672.7 M

Eastman Chemical Quarterly Net Working Capital

1.39 Billion

Eastman Chemical Stock Technical Analysis

Eastman Chemical technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Eastman Chemical technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Eastman Chemical trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Eastman Chemical Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Eastman Chemical's price direction in advance. Along with the technical and fundamental analysis of Eastman Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Eastman to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Eastman Chemical offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Eastman Chemical's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Eastman Chemical Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Eastman Chemical Stock:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Eastman Chemical. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in population.
To learn how to invest in Eastman Stock, please use our How to Invest in Eastman Chemical guide.
You can also try the Odds Of Bankruptcy module to get analysis of equity chance of financial distress in the next 2 years.
Is Diversified Chemicals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Eastman Chemical. If investors know Eastman will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Eastman Chemical listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.079
Dividend Share
3.26
Earnings Share
7.67
Revenue Per Share
80.394
Quarterly Revenue Growth
0.017
The market value of Eastman Chemical is measured differently than its book value, which is the value of Eastman that is recorded on the company's balance sheet. Investors also form their own opinion of Eastman Chemical's value that differs from its market value or its book value, called intrinsic value, which is Eastman Chemical's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Eastman Chemical's market value can be influenced by many factors that don't directly affect Eastman Chemical's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Eastman Chemical's value and its price as these two are different measures arrived at by different means. Investors typically determine if Eastman Chemical is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Eastman Chemical's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.