No.3
Disclosure
2026/10/31 00:18
四半期報告書（10-Q）
EMN EASTMAN CHEMICAL COUS-listed
3 posts
EASTMAN CHEMICAL CO (EMN) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
EASTMAN CHEMICAL CO (EMN) Stock Price History
EASTMAN CHEMICAL CO closed at $64.41 on Nov 6, 2026, +0.5% over 1 month, +5.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$67.93Oct 29
1-Month Low$62.10Oct 12
1-Week Change−3.2%vs Oct 30
1-Month Change+0.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,005 today (+0.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +0.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $64.41 | −1.30 | −1.98% |
| Nov 5 (Thu) | $65.71 | −1.90 | −2.81% |
| Nov 4 (Wed) | $67.61 | +2.27 | +3.47% |
| Nov 3 (Tue) | $65.34 | −1.44 | −2.16% |
| Nov 2 (Mon) | $66.78 | +0.25 | +0.38% |
| Oct 30 (Fri) | $66.53 | −1.40 | −2.06% |
| Oct 29 (Thu) | $67.93 | +1.26 | +1.89% |
| Oct 28 (Wed) | $66.67 | +0.55 | +0.83% |
| Oct 27 (Tue) | $66.12 | +0.39 | +0.59% |
| Oct 26 (Mon) | $65.73 | +0.80 | +1.23% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$75.16Aug 19
3-Month Low$62.10Oct 12
1-Month Change+0.5%vs Oct 6
3-Month Change−12.4%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $876 today (−12.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −12.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $64.41 | −1.30 | −1.98% |
| Nov 5 (Thu) | $65.71 | −1.90 | −2.81% |
| Nov 4 (Wed) | $67.61 | +2.27 | +3.47% |
| Nov 3 (Tue) | $65.34 | −1.44 | −2.16% |
| Nov 2 (Mon) | $66.78 | +0.25 | +0.38% |
| Oct 30 (Fri) | $66.53 | −1.40 | −2.06% |
| Oct 29 (Thu) | $67.93 | +1.26 | +1.89% |
| Oct 28 (Wed) | $66.67 | +0.55 | +0.83% |
| Oct 27 (Tue) | $66.12 | +0.39 | +0.59% |
| Oct 26 (Mon) | $65.73 | +0.80 | +1.23% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$76.67Jun 2
6-Month Low$62.10Oct 12
3-Month Change−12.4%vs Aug 6
6-Month Change−15.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $850 today (−15.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −15.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $64.41 | −3.2% |
| Oct 2026 | $66.53 | +2.6% |
| Sep 2026 | $64.84 | −10.5% |
| Aug 2026 | $72.44 | +3.6% |
| Jul 2026 | $69.95 | +4.4% |
| Jun 2026 | $66.98 | −11.7% |
| May 2026 | $75.87 | +3.8% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$81.36Feb 11
52-Week Low$56.37Nov 20
Year to Date+0.9%vs Dec 31
From 52-Week High−20.8%Feb 11
If you had invested $1,000 1 year ago, it would be worth $1,052 today (+5.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +5.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $64.41 | −3.2% |
| Oct 2026 | $66.53 | +2.6% |
| Sep 2026 | $64.84 | −10.5% |
| Aug 2026 | $72.44 | +3.6% |
| Jul 2026 | $69.95 | +4.4% |
| Jun 2026 | $66.98 | −11.7% |
| May 2026 | $75.87 | +3.8% |
| Apr 2026 | $73.09 | −4.2% |
| Mar 2026 | $76.32 | +1.1% |
| Feb 2026 | $75.51 | +8.9% |
| Jan 2026 | $69.32 | +8.6% |
| Dec 2025 | $63.83 | +2.8% |
| Nov 2025 | $62.08 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$112.38Sep 23, 2024
3-Year Low$58.20Oct 6, 2025
Annualized Return−5.8%
Max Drawdown−48.2%
If you had invested $1,000 3 years ago, it would be worth $835 today (−16.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −16.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $64.41 | +0.9% |
| 2025 | $63.83 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$127.54Jan 10, 2022
5-Year Low$58.20Oct 6, 2025
Annualized Return−11.1%
Max Drawdown−54.4%
If you had invested $1,000 5 years ago, it would be worth $556 today (−44.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −44.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $64.41 | +0.9% |
| 2025 | $63.83 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$125.40May 2021
All-Time Low$10.27Feb 2009
Total Change+194.4%vs Jan 1994
Annualized Return+3.3%
If you had invested $1,000 in Jan 1994, it would be worth $2,944 today (+194.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1,479.2%, while this stock moved +194.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $64.41 | +0.9% |
| 2025 | $63.83 | −30.1% |
| 2024 | $91.32 | +1.7% |
| 2023 | $89.82 | +10.3% |
| 2022 | $81.44 | −32.6% |
| 2021 | $120.91 | +20.6% |
| 2020 | $100.28 | +26.5% |
| 2019 | $79.26 | +8.4% |
| 2018 | $73.11 | −21.1% |
| 2017 | $92.64 | +23.2% |
| 2016 | $75.21 | +11.4% |
| 2015 | $67.51 | −11.0% |
| 2014 | $75.86 | −6.0% |
| 2013 | $80.70 | +18.6% |
| 2012 | $68.05 | +74.2% |
| 2011 | $39.06 | −7.1% |
| 2010 | $42.04 | +39.6% |
| 2009 | $30.12 | +90.0% |
| 2008 | $15.86 | −48.1% |
| 2007 | $30.55 | +3.0% |
| 2006 | $29.66 | +15.0% |
| 2005 | $25.80 | −10.6% |
| 2004 | $28.87 | +46.0% |
| 2003 | $19.77 | +7.5% |
| 2002 | $18.39 | −5.8% |
| 2001 | $19.51 | −20.0% |
| 2000 | $24.38 | +2.2% |
| 1999 | $23.84 | +6.6% |
| 1998 | $22.38 | −24.9% |
| 1997 | $29.78 | +7.8% |
| 1996 | $27.63 | −11.4% |
| 1995 | $31.19 | +23.5% |
| 1994 | $25.25 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 1994). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/30 05:19
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/21 05:10
臨時報告（重要事象）（8-K）
定款・決算期の変更（Item 5.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
定款・決算期の変更（Item 5.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the EASTMAN CHEMICAL CO board
More US stocks in English
- ClearBridge Energy Midstream Opportunity Fund Inc.EMO
- ENTERGY MISSISSIPPI, LLCEMP
- Empery Digital Inc.EMPD
- Emerson ElectricEMR
- ENBRIDGE INCENB
- enGene Therapeutics Inc.ENGN
- Energys Group LtdENGS
- Enhanced Group Inc.ENHA
- Enel Chile S.A.ENIC
- ENTERGY NEW ORLEANS, LLCENJ
- Enlight Renewable Energy Ltd.ENLT
- Enlivex Ltd.ENLV