EODData

NYSE, EMN:

04 Sep 2025
LAST:

68.60

CHANGE:
 1.03
OPEN:
67.43
HIGH:
68.62
ASK:
84.83
VOLUME:
787.1K
CHG(%):
1.52
PREV:
67.57
LOW:
66.66
BID:
84.82
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 2567.4368.6266.6668.60787.1K
03 Sep 2568.8069.6167.4467.571.21M
02 Sep 2569.2669.7068.4169.421.36M
29 Aug 2570.4370.6369.4870.341.78M
28 Aug 2569.0969.2567.3968.181.27M
27 Aug 2567.8969.4167.8068.831.03M
26 Aug 2568.3168.5767.9268.291.25M
25 Aug 2569.0569.3968.0168.461.11M
22 Aug 2566.6169.8266.3669.441.4M
21 Aug 2566.1066.7365.6366.01931.3K

COMPANY PROFILE

Name:
About:Eastman Chemical Company operates as a specialty materials company in the United States, China, and internationally. The company's Additives & Functional Products segment offers amine derivative-based building blocks, intermediates for surfactants, metam-based soil fumigants, and organic acid-based solutions; specialty coalescent and solvents, paint additives, and specialty polymers; and heat transfer and aviation fluids. It serves transportation, personal care, wellness, food, feed, agriculture, building and construction, water treatment, energy, consumables, durables, and electronics markets. Its Advanced Materials segment provides copolyesters, cellulosic biopolymers, polyvinyl butyral sheets, polyester films and window and protective films for value-added end uses in the transportation, durables, electronics, building and construction, medical and pharma, and consumables end-markets. The company's Chemical Intermediates segment offers olefin and acetyl derivatives, ethylene, and commodity solvents; and primary non-phthalate and phthalate plasticizers, and niche non-phthalate plasticizers for industrial chemicals and processing, building and construction, health and wellness, and food and feed. Its Fibers segment provides cellulose acetate tow, triacetin, cellulose acetate flake, acetic acid, and acetic anhydride for use in filtration media primarily cigarette filters; natural and solution dyed acetate yarns, and staple fiber for use in consumables, and health and wellness markets; and wet-laid nonwoven media, specialty and engineered papers, and cellulose acetate fibers for transportation, industrial, agriculture and mining, and aerospace markets. The company was founded in 1920 and is headquartered in Kingsport, Tennessee.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:200 South Wilcox Drive, Kingsport, TN, United States, 37662
Website:https://www.eastman.com
CUSIP:277432100
CIK:0000915389
ISIN:US2774321002
FIGI:BBG000BLW530
LEI:FDPVHDGJ1IQZFK9KH630

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:9.77
DivYield:0.05
Div/Share:3.30
Price to Book:1.37
Price to Sales:0.86
EBITDA:1.845B
Shares:114.83M
Market Cap:7.877B

TECHNICAL INDICATORS

MA5:68.82
MA10:68.51
MA20:66.51
MA50:71.87
MA100:75.24
MA200:84.70
STO9:33.66
STO14:59.96
RSI14:57.63
WPR14:-36.40
MTM14:3.04
ROC14:0.05
ATR:1.77
Week High:70.63
Week Low:66.66
Month High:70.63
Month Low:59.00
Year High:114.50
Year Low:56.78
Volatility:16.37

RECENT SPLITS

Date Ratio
04 Oct 20112-1

RECENT DIVIDENDS

Date Amount
15 Sep 2025$0.83
13 Jun 2025$0.83
14 Mar 2025$0.83
16 Dec 2024$0.83
16 Sep 2024$0.81
17 Jun 2024$0.81
14 Mar 2024$0.81
15 Dec 2023$0.81
14 Sep 2023$0.79
14 Jun 2023$0.79