Eastman Chemical Stock Price History
| EMN Stock | USD 100.63 1.88 1.90% |
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 100.63, as last reported on the 7th of May, with the highest price reaching 101.19 and the lowest price hitting 99.36 during the day.
If you're considering investing in Eastman Stock, it is important to understand the factors that can impact its price. Eastman Chemical appears to be very steady, given 3 months investment horizon. Eastman Chemical secures Sharpe Ratio (or Efficiency) of 0.25, which denotes the company had a 0.25% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Eastman Chemical, which you can use to evaluate the volatility of the firm. Please utilize Eastman Chemical's Coefficient Of Variation of 398.58, mean deviation of 0.966, and Downside Deviation of 1.16 to check if our risk estimates are consistent with your expectations.
At this time, Eastman Chemical's Common Stock Shares Outstanding is very stable compared to the past year. As of the 7th of May 2024, Stock Based Compensation is likely to grow to about 68.2 M, while Total Stockholder Equity is likely to drop about 3.1 B. . At this time, Eastman Chemical's Price Book Value Ratio is very stable compared to the past year. As of the 7th of May 2024, Price Earnings To Growth Ratio is likely to grow to 0.43, while Price To Sales Ratio is likely to drop 0.76. Eastman Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of October 1993 | 200 Day MA 85.2711 | 50 Day MA 95.265 | Beta 1.557 |
Eastman |
Sharpe Ratio = 0.2515
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EMN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.31 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.33 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.25 actual daily | 19 81% of assets perform better |
Based on monthly moving average Eastman Chemical is performing at about 19% of its full potential. 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 it to a well-diversified portfolio.
Price Book 2.1112 | Enterprise Value Ebitda 8.7408 | Price Sales 1.2511 | Shares Float 116.7 M | Dividend Share 3.2 |
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 Price | April 3, 2024 | 102.02 |
| Lowest Price | February 13, 2024 | 81.4 |
Eastman Chemical May 7, 2024 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 | 1.29 | |
| Eastman Chemical Price Daily Balance Of Power | 1.03 | |
| Eastman Chemical Price Rate Of Daily Change | 1.02 | |
| Eastman Chemical Accumulation Distribution | 19,908 |
Eastman Chemical May 7, 2024 Stock Price Analysis
Eastman Stock Price History Data
The price series of Eastman Chemical for the period between Wed, Feb 7, 2024 and Tue, May 7, 2024 has a statistical range of 20.62 with a coefficient of variation of 7.19. Under current investment horizon, the daily prices are spread out with arithmetic mean of 92.22. The median price for the last 90 days is 94.44. The company completed 2:1 stock split on 4th of October 2011. Eastman Chemical completed dividends distribution on 2024-06-17.| Open | High | Low | Close | Volume | ||
| 05/07/2024 | 99.36 | 101.19 | 99.36 | 100.63 | 1,100,809 | |
| 05/06/2024 | 98.00 | 98.76 | 97.80 | 98.75 | 618,454 | |
| 05/03/2024 | 96.62 | 98.65 | 96.62 | 97.50 | 859,678 | |
| 05/02/2024 | 95.40 | 96.25 | 94.15 | 95.92 | 682,353 | |
| 05/01/2024 | 94.76 | 96.50 | 94.53 | 94.76 | 1,003,486 | |
| 04/30/2024 | 96.66 | 96.81 | 94.29 | 94.44 | 886,359 | |
| 04/29/2024 | 97.70 | 99.25 | 96.60 | 97.34 | 1,308,283 | |
| 04/26/2024 | 96.00 | 97.74 | 94.32 | 95.56 | 1,337,744 | |
| 04/25/2024 | 96.04 | 96.25 | 94.85 | 96.13 | 1,631,680 | |
| 04/24/2024 | 96.42 | 97.05 | 95.92 | 96.36 | 1,071,092 | |
| 04/23/2024 | 96.50 | 97.24 | 96.39 | 96.80 | 648,308 | |
| 04/22/2024 | 96.55 | 97.77 | 95.81 | 97.06 | 787,286 | |
| 04/19/2024 | 96.12 | 96.99 | 96.00 | 96.42 | 698,235 | |
| 04/18/2024 | 96.71 | 96.71 | 95.27 | 96.02 | 683,905 | |
| 04/17/2024 | 97.33 | 97.61 | 95.92 | 95.97 | 706,077 | |
| 04/16/2024 | 96.83 | 97.08 | 95.75 | 96.40 | 896,271 | |
| 04/15/2024 | 98.91 | 99.30 | 96.45 | 97.32 | 1,412,855 | |
| 04/12/2024 | 99.30 | 99.75 | 97.11 | 97.98 | 842,459 | |
| 04/11/2024 | 100.86 | 101.36 | 99.31 | 100.02 | 770,022 | |
| 04/10/2024 | 101.07 | 101.27 | 99.42 | 100.65 | 968,207 | |
| 04/09/2024 | 101.52 | 102.36 | 100.45 | 101.95 | 813,925 | |
| 04/08/2024 | 100.24 | 100.90 | 99.96 | 100.53 | 799,543 | |
| 04/05/2024 | 99.61 | 100.16 | 98.80 | 99.83 | 614,864 | |
| 04/04/2024 | 102.71 | 102.71 | 99.29 | 99.67 | 782,771 | |
| 04/03/2024 | 100.78 | 102.16 | 100.33 | 102.02 | 969,876 | |
| 04/02/2024 | 100.19 | 100.75 | 99.51 | 100.43 | 1,097,498 | |
| 04/01/2024 | 100.25 | 100.53 | 99.43 | 100.30 | 550,358 | |
| 03/28/2024 | 99.97 | 100.61 | 99.21 | 100.22 | 1,023,103 | |
| 03/27/2024 | 99.19 | 99.86 | 98.54 | 99.58 | 889,230 | |
| 03/26/2024 | 99.50 | 100.37 | 97.98 | 98.32 | 1,782,616 | |
| 03/25/2024 | 95.73 | 99.53 | 95.69 | 99.26 | 2,066,352 | |
| 03/22/2024 | 95.87 | 96.95 | 95.27 | 95.27 | 1,119,659 | |
| 03/21/2024 | 93.92 | 98.00 | 93.87 | 95.47 | 1,154,687 | |
| 03/20/2024 | 93.28 | 94.35 | 92.73 | 93.67 | 1,487,412 | |
| 03/19/2024 | 92.44 | 93.46 | 92.26 | 93.07 | 1,315,250 | |
| 03/18/2024 | 92.51 | 92.67 | 91.60 | 92.30 | 1,682,808 | |
| 03/15/2024 | 91.02 | 92.95 | 90.83 | 92.30 | 1,878,816 | |
| 03/14/2024 | 90.95 | 91.58 | 89.40 | 91.21 | 2,428,738 | |
| 03/13/2024 | 92.35 | 93.24 | 92.00 | 92.21 | 1,635,585 | |
| 03/12/2024 | 91.75 | 92.56 | 91.24 | 91.24 | 1,064,568 | |
| 03/11/2024 | 89.93 | 92.36 | 89.77 | 90.87 | 1,192,241 | |
| 03/08/2024 | 89.73 | 89.93 | 88.95 | 89.04 | 953,663 | |
| 03/07/2024 | 87.75 | 89.50 | 87.62 | 88.42 | 1,574,789 | |
| 03/06/2024 | 88.23 | 88.53 | 86.33 | 86.33 | 1,034,985 | |
| 03/05/2024 | 87.40 | 88.39 | 86.54 | 86.54 | 912,811 | |
| 03/04/2024 | 86.83 | 88.91 | 86.83 | 87.44 | 989,074 | |
| 03/01/2024 | 87.74 | 88.07 | 86.33 | 86.33 | 727,211 | |
| 02/29/2024 | 87.19 | 87.97 | 86.59 | 86.98 | 1,131,894 | |
| 02/28/2024 | 85.66 | 86.80 | 85.28 | 85.74 | 605,351 | |
| 02/27/2024 | 87.00 | 87.39 | 85.40 | 85.40 | 551,592 | |
| 02/26/2024 | 86.22 | 87.05 | 85.77 | 85.79 | 761,445 | |
| 02/23/2024 | 86.65 | 87.22 | 85.86 | 85.86 | 521,753 | |
| 02/22/2024 | 85.62 | 86.64 | 85.57 | 85.66 | 668,495 | |
| 02/21/2024 | 84.37 | 85.86 | 83.84 | 84.96 | 701,301 | |
| 02/20/2024 | 84.50 | 84.93 | 83.72 | 83.77 | 823,070 | |
| 02/16/2024 | 85.12 | 86.65 | 84.45 | 84.45 | 840,538 | |
| 02/15/2024 | 83.38 | 85.45 | 83.38 | 84.51 | 854,110 | |
| 02/14/2024 | 82.68 | 83.00 | 81.40 | 81.40 | 846,500 | |
| 02/13/2024 | 82.06 | 82.44 | 81.00 | 81.40 | 884,117 | |
| 02/12/2024 | 82.47 | 84.36 | 82.44 | 83.09 | 823,693 | |
| 02/09/2024 | 82.87 | 82.87 | 81.62 | 81.62 | 784,166 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 119.4 M | 121.3 M | |
| Net Income Applicable To Common Shares | 912 M | 672.7 M |
Eastman Chemical Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Holdings Now
Portfolio HoldingsCheck your current holdings and cash postion to detemine if your portfolio needs rebalancing |
| 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.
| Risk Adjusted Performance | 0.1618 | |||
| Jensen Alpha | 0.2894 | |||
| Total Risk Alpha | 0.1773 | |||
| Sortino Ratio | 0.2127 | |||
| Treynor Ratio | 0.9416 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 tightly coupled 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 Global Correlations module to find global opportunities by holding instruments from different markets.
Complementary Tools for Eastman Stock analysis
When running Eastman Chemical's price analysis, check to measure Eastman Chemical's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Eastman Chemical is operating at the current time. Most of Eastman Chemical's value examination focuses on studying past and present price action to predict the probability of Eastman Chemical's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Eastman Chemical's price. Additionally, you may evaluate how the addition of Eastman Chemical to your portfolios can decrease your overall portfolio volatility.
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device |
Is Eastman Chemical's industry 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 0.241 | Dividend Share 3.2 | Earnings Share 7.76 | Revenue Per Share 77.04 | Quarterly Revenue Growth (0.04) |
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.