Rnd-flowers
ETFs Holding EMN » EMN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
01/12/2018 $97.96 $97.96 $96.98 $97.43 887.40K
01/16/2018 $97.63 $98.10 $96.13 $96.81 1.12M
01/17/2018 $97.54 $97.72 $96.57 $96.86 820.90K
01/18/2018 $96.73 $97.14 $96.35 $96.83 745.20K
01/19/2018 $97.32 $98.13 $97.15 $98.13 1.14M
Eastman Chemical is a chemical company that produces a range of materials, specialty additives, chemicals, and fibers. Co.'s segments are: Additives & Functional Products, which manufactures chemicals for products in the coatings and tires industries; Adhesives & Plasticizers, which manufactures coatings and inks additives, adhesives resins, tire additives and others; Advanced Materials, which manufactures specialty plastics, interlayers, and performance films; Chemical Intermediates, which manufactures intermediates, plasticizers, and functional amines; and Fibers, which manufactures acetate tow, acetate yarn, and acetyl chemical products.
EMN historical stock prices picture
Eastman Chemical (EMN) has the following price history information. Looking back at EMN historical stock prices for the last five trading days, on January 12, 2018, EMN opened at $97.96, traded as high as $97.96 and as low as $96.98, and closed at $97.43. Trading volume was a total of 887.40K shares. On January 16, 2018, EMN opened at $97.63, traded as high as $98.10 and as low as $96.13, and closed at $96.81. Trading volume was a total of 1.12M shares. On January 17, 2018, EMN opened at $97.54, traded as high as $97.72 and as low as $96.57, and closed at $96.86. Trading volume was a total of 820.90K shares. On January 18, 2018, EMN opened at $96.73, traded as high as $97.14 and as low as $96.35, and closed at $96.83. Trading volume was a total of 745.20K shares. On January 19, 2018, EMN opened at $97.32, traded as high as $98.13 and as low as $97.15, and closed at $98.13. Trading volume was a total of 1.14M shares.

EMN Historical Stock Prices By Date:

EMN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eastman Chemical shares, starting with a $10,000 purchase of EMN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $29.15
End price/share: $98.13
Starting shares: 343.05
Ending shares: 445.01
Dividends reinvested/share: $13.07
Total return: 336.69%
Average Annual Total Return: 15.88%
Starting investment: $10,000.00
Ending investment: $43,660.11
Years: 10.00
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/22/2008
End date: 01/19/2018
Start price/share: $29.15
End price/share: $98.13
Dividends collected/share: $13.07
Total return: 281.46%
Average Annual Total Return: 14.33%
Starting investment: $10,000.00
Ending investment: $38,159.44
Years: 10.00
Date Close
01/12/2018$97.43
01/16/2018$96.81
01/17/2018$96.86
01/18/2018$96.83
01/19/2018$98.13
EMN is categorized under the Materials sector; below are some other companies in the same sector:

EMX Historical Stock Prices
EMXX Historical Stock Prices
EPL Historical Stock Prices
ERS Historical Stock Prices
ESK Historical Stock Prices
ETF Historical Stock Prices
EU Historical Stock Prices
EVA Historical Stock Prices
EVGN Historical Stock Prices
EXK Historical Stock Prices

EMN Historical Stock Prices | HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .