Eastman Chemical CoNYSE:EMN
- LAST PRICE105.5900
- TODAY'S CHANGE (%)1.9900 (1.9208%)
- Bid / Lots103.0500/ 1
- Ask / Lots107.6300/ 1
- Open / Previous Close103.7900 / 103.6000
- Day Range
- 52 Week Range
- Volume1,009,573
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | EMN |
|---|---|---|
| 09:32 ET | 6905 | 103.8 |
| 09:33 ET | 100 | 103.8 |
| 09:35 ET | 958 | 103.7 |
| 09:37 ET | 1900 | 104.04 |
| 09:39 ET | 2970 | 104.42 |
| 09:42 ET | 3806 | 104.59 |
| 09:44 ET | 13365 | 104.86 |
| 09:46 ET | 2195 | 104.93 |
| 09:48 ET | 2458 | 105.01 |
| 09:50 ET | 1701 | 104.85 |
| 09:51 ET | 7775 | 104.735 |
| 09:53 ET | 800 | 104.69 |
| 09:55 ET | 10340 | 104.9 |
| 09:57 ET | 3080 | 105.09 |
| 10:00 ET | 200 | 105.13 |
| 10:02 ET | 3065 | 105.25 |
| 10:04 ET | 800 | 105.4 |
| 10:06 ET | 1457 | 105.335 |
| 10:08 ET | 9401 | 105.465 |
| 10:09 ET | 2583 | 105.32 |
| 10:11 ET | 3177 | 105.05 |
| 10:13 ET | 3855 | 105 |
| 10:15 ET | 5674 | 104.975 |
| 10:18 ET | 200 | 104.965 |
| 10:20 ET | 600 | 104.9 |
| 10:22 ET | 301 | 104.935 |
| 10:24 ET | 700 | 104.83 |
| 10:26 ET | 300 | 104.8 |
| 10:27 ET | 603 | 104.74 |
| 10:29 ET | 1004 | 104.93 |
| 10:31 ET | 350 | 104.94 |
| 10:33 ET | 1145 | 105 |
| 10:38 ET | 3590 | 104.95 |
| 10:40 ET | 12783 | 105.025 |
| 10:42 ET | 7134 | 105.25 |
| 10:44 ET | 1608 | 105.02 |
| 10:45 ET | 1038 | 105.07 |
| 10:47 ET | 1001 | 105.17 |
| 10:49 ET | 830 | 105.03 |
| 10:51 ET | 1309 | 105.005 |
| 10:54 ET | 500 | 104.99 |
| 10:56 ET | 639 | 105 |
| 10:58 ET | 486 | 105.04 |
| 11:00 ET | 1063 | 105.14 |
| 11:02 ET | 202 | 105.14 |
| 11:03 ET | 1637 | 105.04 |
| 11:05 ET | 669 | 105.04 |
| 11:07 ET | 200 | 105.02 |
| 11:09 ET | 200 | 104.99 |
| 11:12 ET | 400 | 104.955 |
| 11:14 ET | 604 | 104.9 |
| 11:16 ET | 2919 | 104.96 |
| 11:18 ET | 300 | 104.895 |
| 11:20 ET | 492 | 104.84 |
| 11:21 ET | 1053 | 104.72 |
| 11:23 ET | 482 | 104.73 |
| 11:25 ET | 100 | 104.8 |
| 11:32 ET | 348 | 104.77 |
| 11:34 ET | 415 | 104.76 |
| 11:36 ET | 100 | 104.8 |
| 11:39 ET | 400 | 104.7 |
| 11:41 ET | 100 | 104.61 |
| 11:43 ET | 491 | 104.695 |
| 11:45 ET | 1100 | 104.77 |
| 11:48 ET | 3958 | 104.95 |
| 11:50 ET | 258 | 104.86 |
| 11:52 ET | 500 | 104.89 |
| 11:54 ET | 100 | 104.85 |
| 11:56 ET | 160 | 104.825 |
| 11:57 ET | 1249 | 104.93 |
| 11:59 ET | 400 | 104.93 |
| 12:01 ET | 3028 | 104.96 |
| 12:03 ET | 100 | 105.01 |
| 12:06 ET | 712 | 104.935 |
| 12:08 ET | 5126 | 105.14 |
| 12:10 ET | 200 | 105.085 |
| 12:12 ET | 490 | 105.11 |
| 12:14 ET | 414 | 105.15 |
| 12:15 ET | 100 | 105.155 |
| 12:17 ET | 600 | 105.17 |
| 12:19 ET | 500 | 105.18 |
| 12:21 ET | 746 | 105.1799 |
| 12:24 ET | 1100 | 105.2 |
| 12:26 ET | 600 | 105.17 |
| 12:28 ET | 691 | 105.26 |
| 12:30 ET | 650 | 105.215 |
| 12:32 ET | 11053 | 105.1 |
| 12:33 ET | 13695 | 104.92 |
| 12:35 ET | 2158 | 104.99 |
| 12:39 ET | 300 | 104.855 |
| 12:42 ET | 9711 | 104.9 |
| 12:44 ET | 12691 | 104.99 |
| 12:46 ET | 1660 | 104.98 |
| 12:48 ET | 600 | 104.97 |
| 12:50 ET | 2927 | 105.04 |
| 12:51 ET | 2796 | 105 |
| 12:53 ET | 7045 | 104.96 |
| 12:55 ET | 397 | 104.995 |
| 12:57 ET | 1246 | 105.14 |
| 01:00 ET | 987 | 105.15 |
| 01:02 ET | 283 | 105.1 |
| 01:04 ET | 900 | 105.21 |
| 01:06 ET | 400 | 105.14 |
| 01:09 ET | 600 | 105.13 |
| 01:11 ET | 493 | 105.1 |
| 01:13 ET | 1649 | 105.28 |
| 01:15 ET | 500 | 105.27 |
| 01:18 ET | 300 | 105.235 |
| 01:20 ET | 321 | 105.28 |
| 01:22 ET | 200 | 105.235 |
| 01:24 ET | 1300 | 105.28 |
| 01:27 ET | 2603 | 105.34 |
| 01:29 ET | 819 | 105.31 |
| 01:31 ET | 500 | 105.33 |
| 01:33 ET | 200 | 105.27 |
| 01:36 ET | 2876 | 105.42 |
| 01:38 ET | 580 | 105.35 |
| 01:42 ET | 100 | 105.385 |
| 01:44 ET | 300 | 105.44 |
| 01:45 ET | 1600 | 105.55 |
| 01:47 ET | 806 | 105.51 |
| 01:49 ET | 1471 | 105.54 |
| 01:51 ET | 2400 | 105.45 |
| 01:54 ET | 1000 | 105.44 |
| 01:56 ET | 354 | 105.5 |
| 01:58 ET | 250 | 105.4873 |
| 02:00 ET | 1850 | 105.49 |
| 02:02 ET | 978 | 105.49 |
| 02:05 ET | 100 | 105.46 |
| 02:07 ET | 1040 | 105.42 |
| 02:09 ET | 275 | 105.4144 |
| 02:14 ET | 218 | 105.365 |
| 02:16 ET | 200 | 105.4 |
| 02:18 ET | 1720 | 105.34 |
| 02:20 ET | 173 | 105.31 |
| 02:21 ET | 200 | 105.3 |
| 02:23 ET | 1316 | 105.415 |
| 02:27 ET | 200 | 105.45 |
| 02:30 ET | 645 | 105.515 |
| 02:32 ET | 200 | 105.54 |
| 02:34 ET | 100 | 105.5 |
| 02:36 ET | 213 | 105.56 |
| 02:38 ET | 1000 | 105.55 |
| 02:39 ET | 935 | 105.475 |
| 02:41 ET | 700 | 105.47 |
| 02:43 ET | 691 | 105.54 |
| 02:45 ET | 3320 | 105.525 |
| 02:48 ET | 314 | 105.57 |
| 02:50 ET | 933 | 105.535 |
| 02:52 ET | 500 | 105.57 |
| 02:54 ET | 600 | 105.52 |
| 02:56 ET | 300 | 105.56 |
| 02:57 ET | 907 | 105.55 |
| 02:59 ET | 1319 | 105.6 |
| 03:01 ET | 1300 | 105.595 |
| 03:03 ET | 500 | 105.5 |
| 03:06 ET | 400 | 105.38 |
| 03:08 ET | 954 | 105.3438 |
| 03:10 ET | 900 | 105.32 |
| 03:14 ET | 500 | 105.29 |
| 03:15 ET | 796 | 105.3 |
| 03:17 ET | 2704 | 105.335 |
| 03:19 ET | 200 | 105.355 |
| 03:21 ET | 600 | 105.365 |
| 03:24 ET | 300 | 105.37 |
| 03:26 ET | 1045 | 105.41 |
| 03:28 ET | 400 | 105.415 |
| 03:30 ET | 734 | 105.44 |
| 03:32 ET | 3138 | 105.51 |
| 03:33 ET | 3410 | 105.55 |
| 03:35 ET | 2631 | 105.451 |
| 03:37 ET | 600 | 105.41 |
| 03:39 ET | 1101 | 105.325 |
| 03:42 ET | 3469 | 105.3 |
| 03:44 ET | 1951 | 105.325 |
| 03:46 ET | 2449 | 105.38 |
| 03:48 ET | 2482 | 105.5 |
| 03:50 ET | 5363 | 105.4 |
| 03:51 ET | 5389 | 105.46 |
| 03:53 ET | 4837 | 105.57 |
| 03:55 ET | 7555 | 105.65 |
| 03:57 ET | 17047 | 105.715 |
| 04:00 ET | 163296 | 105.59 |
Today
Yesterday
Eastman Highlights Circular Economy Growth and Innovation at Circular Economy Deep Dive Event, from 1:00PM ET on Thursday Nov 21, 2024 by Dow Jones
1:00PM ET on Thursday Nov 21, 2024 by Dow Jones
Nov 19, 2024
BLACK+DECKER Reviva(TM) - Overcoming Technical Challenges in Designing for Circularity, from 9:31AM ET on Tuesday Nov 19, 2024 by Dow Jones
9:31AM ET on Tuesday Nov 19, 2024 by Dow Jones
Nov 14, 2024
Notice of Public Webcast for Eastman Circular Economy Deep Dive, November 21, 2024, from 10:15AM ET on Thursday Nov 14, 2024 by Dow Jones
10:15AM ET on Thursday Nov 14, 2024 by Dow JonesEastman and UPM Partner to Develop a Novel Paper-Based Food Packaging Solution, from 10:02AM ET on Thursday Nov 14, 2024 by Dow Jones
10:02AM ET on Thursday Nov 14, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Eastman Chemical Co | 12.0B | 14.1x | +0.19% |
Huntsman Corp | 3.4B | -32.3x | --- |
Chemours Co | 3.1B | 47.0x | --- |
Ashland Inc | 3.7B | 20.1x | --- |
Hawkins Inc | 2.7B | 33.3x | +44.49% |
Ingevity Corp | 1.8B | -3.1x | --- |
Company Information
Eastman Chemical Company is a global specialty materials company that produces a range of products found in items people use every day. Its segments include Advanced Materials (AM), Additives & Functional Products (AFP), Chemical Intermediates (CI), and Fibers. The AM segment produces and markets polymers, films, and plastics with differentiated performance properties for value-added end-uses in transportation; durables and electronics; building and construction; medical and pharma, and consumables end-markets. AFP segment manufactures materials for products in food, feed, and agriculture; transportation; water treatment and energy; personal care and wellness; building and construction; consumables, and durables and electronics end-markets. The CI segment sells intermediates for end-markets, such as industrial chemicals and processing, building and construction, health and wellness, and food and feed. Its Fibers segment manufactures and sells acetate tow and triacetin plasticizers.
Contact Information
- Headquarters
- 200 South Wilcox Drive, PO Box 511KINGSPORT, TN, United States 37660
- Phone
- 423-229-2000
- Fax
- 302-655-5049
Executives
- Chairman of the Board, Chief Executive Officer
- Mark Costa
- Chief Financial Officer, Executive Vice President
- William Mclain
- Chief Human Resource Officer, Senior Vice President
- Adrian Holt
- Executive Vice President - Manufacturing and Chief Sustainability Officer
- Stephen Crawford
- Executive Vice President, Chief Commercial Officer
- Brad Lich
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $12.0B |
|---|---|
Revenue (TTM) | $9.3B |
Shares Outstanding | 115.9M |
Dividend Yield | 3.07% |
Annual Dividend Rate | 3.2400 USD |
Ex-Dividend Date | 09-16-24 |
Pay Date | 10-07-24 |
Beta | 1.45 |
EPS | $7.47 |
Book Value | $46.53 |
P/E Ratio | 14.1x |
Price/Sales (TTM) | 1.3 |
Price/Cash Flow (TTM) | 8.7x |
Operating Margin | 15.05% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
