Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,515.7
30.8 (1.24%)

 

  • STI Straits Times Index
    2,515.7
    30.8 (1.24%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,575.9
    3.3 (0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,946.6
    488.5 (2.00%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,371.7
    3.7 (0.11%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,573.7
    378.3 (1.70%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,075.0
    68.8 (1.37%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,182.1M
  • Value: 1,410.2M
  • Rise: 187
  • Fall: 129
  • Unch: 492

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Citicode0.001-
Medtecs Intl0.985-0.025
Singapore-eDev0.090+0.001
Rex Intl0.183+0.002
UMS1.050+0.050
ThaiBev0.620+0.010
Singtel2.400-0.050
AEM4.190+0.530
Moya Asia0.069-0.003
Genting Sing0.730+0.005

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

EASTMAN CHEMICAL CO EASTMAN CHEMICAL CO
Updated on 03 Aug 2020 (End of trading day)
Last (USD): 75.170 Change: +0.540 High: 75.990 Remarks: -
Change (%): +0.72 Low: 74.190
Open 74.990 Yesterday's Close 74.63
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,032,197 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 5.58524 Trailing EPS (USD) e 5.94581 NAV (USD) b 45.0130
PE a 13.459 Trailing PE f 12.643 Price / NAV b 1.6700
Dividend (USD) d 2.520895 Cash In Hand (USD) g 5.0039 Issued & Paid-up Shares c 135,894,000
Dividend Yield (%) d 3.354 Price / Cash In Hand g 15.022 Treasury Shares h 84,206,699
Market Cap (M) 10,215.152 Enterprise Value (M) 16,090.152
Piotroski F Score 7 Exchange Code EMN Par Value ( $ ) n.a.
52 Weeks Volatility (%) 55.12 Free Float (%) -
Sector & Industry Process Industries - Chemicals: Major Diversified
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 25 Mar 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 11 May 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference EASTMAN CHEMICAL CO NYSE 10,215.152 13.459 12.643 1.6700 3.354
Industry Chemicals: Major Diversified NYSE 10,052.345 22.523 45.304 1.4081 3.211
Local Peer DUPONT DE NEMOURS INC NYSE 38,494.991 77.455 - 1.0403 4.144
Local Peer CELANESE CORP NYSE 11,412.716 13.395 18.087 4.5890 2.514
Local Peer WESTLAKE CHEMICAL CORPORATION NYSE 6,995.149 16.695 14.218 1.1870 1.881
Local Peer HUNTSMAN CORP NYSE 4,154.369 7.392 - 1.3060 3.509
Local Peer VALVOLINE INC NYSE 3,898.582 18.743 17.099 -16.4494 2.045
Local Peer ELEMENT SOLUTIONS INC NYSE 2,845.734 31.690 29.489 1.3279 -
Local Peer INGEVITY CORPORATION NYSE 2,402.067 13.076 14.155 4.5937 -
Global Peer L & M CHEMICAL HKEx 2,384.250 3.402 3.402 0.6192 11.419
Global Peer STARLIGHT CUL HKEx 1,490.653 12.834 12.835 3.9771 -
Global Peer DONGGUANG CHEM HKEx 1,086.652 5.932 5.932 0.8496 3.429
Global Peer Tridomain Performance Materials Tbk. IDX 933,165.000 4.222 4.222 0.4412 -
Global Peer ANCOM Bursa 188.106 - - 0.5872 -
Global Peer FLEXIBLE SOLUTIONS INTERNATIONAL IN NYSE American 27.360 14.307 12.632 1.4301 6.697
Global Peer MegaChem SGX 30.659 7.978 7.977 0.6176 6.522
Global Peer AMAERO INTERNATIONAL LTD ASX 32.785 - - 2.9528 -
Global Peer SKIN ELEMENTS LTD ASX 25.836 - - 3.0418 -
Global Peer DENOX ENV HKEx 78.820 - - 0.2862 -
Other Global Peers ECI TECH (HKEx), IKONICS CORPORATION (NASDAQ)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --1.190
-1.56 %
10 Days --1.040
-1.36 %
20 Days -+3.870
+5.43 %
Medium Term Return 3 Months 0.660+15.060
+26.15 %
6 Months 1.320+2.090
+4.67 %
1 Year 2.600+7.490
+14.91 %
Long Term Return 2 Years 5.020-26.540
-21.16 %
3 Years 7.210-8.950
-2.07 %
5 Years 10.980-2.460
+10.98 %
Annualised Return Annualised --
+2.10 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 34.440 - 83.990 Change From 1 Year Low +40.730 % Change From 1 Year Low (%) +118.26
Change From 1 Year High -8.820 % Change From 1 Year High (%) -10.50
2 Years Range 34.440 - 102.940 Change From 2 Years Low +40.730 % Change From 2 Years Low (%) +118.26
Change From 2 Years High -27.770 % Change From 2 Years High (%) -26.98
5 Years Range 34.440 - 112.450 Change From 5 Years Low +40.730 % Change From 5 Years Low (%) +118.26
Change From 5 Years High -37.280 % Change From 5 Years High (%) -33.15
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Eastman Chemical Co. engages in the provision of specialty chemicals. It operates through the following segments: Additives and Functional Products, Advanced Materials, Chemical Intermediates and Fibers. The Additives and Functional Products segment includes chemicals for products in the transportation, consumables, building and construction, animal nutrition, crop protection, energy, personal and home care, and other markets. The Advanced Materials segment produces and markets its polymers, films, and plastics with differentiated performance properties for value-added end uses in transportation, consumables, building and construction, durable goods, and health and wellness markets. The Chemical Intermediates segment consists of large scale and vertical integration from the cellulose and acetyl, olefins, and alkylamines streams to support operating segments with advantaged cost positions. The Fiber segment offers cellulose acetate tow for use in filtration media, primarily cigarette filters. The company was founded by George Eastman in 1920 and is headquartered in Kingsport, TN.

Historical Price Data

Date Open High Low Close Volume VWAP
03 Aug 2020 74.990 75.990 74.190 75.170 1,032,197 -
31 Jul 2020 74.790 75.050 73.500 74.630 1,873,631 -
30 Jul 2020 75.990 76.070 74.330 74.940 706,867 -
29 Jul 2020 76.770 77.560 76.230 77.430 638,931 -
28 Jul 2020 77.810 78.140 76.080 76.360 826,127 -
27 Jul 2020 76.630 78.960 75.910 78.420 1,100,021 -
24 Jul 2020 76.600 77.300 76.080 76.640 757,780 -
23 Jul 2020 76.320 77.100 75.500 76.480 545,922 -
22 Jul 2020 76.020 76.690 75.690 76.600 580,501 -
21 Jul 2020 75.050 76.570 75.050 76.210 870,481 -
20 Jul 2020 75.260 75.990 74.370 74.990 958,795 -
17 Jul 2020 76.020 76.200 75.040 75.890 956,170 -
16 Jul 2020 75.000 76.000 74.410 75.650 770,867 -
15 Jul 2020 74.340 75.550 73.880 75.230 1,118,464 -
14 Jul 2020 71.050 73.170 71.010 73.020 1,058,069 -
13 Jul 2020 71.110 72.520 70.380 71.420 1,004,468 -
10 Jul 2020 68.310 70.350 68.235 70.190 659,259 -
09 Jul 2020 69.740 69.740 67.685 68.310 980,447 -
08 Jul 2020 71.070 71.350 68.710 69.790 1,303,347 -
07 Jul 2020 71.190 72.210 70.800 71.300 1,079,302 -
06 Jul 2020 71.830 72.040 70.070 71.970 1,161,743 -
02 Jul 2020 70.090 71.590 69.190 69.980 1,019,377 -
Summary
Current 2 Weeks
(21 Jul 2020 to 03 Aug 2020)
75.050 78.960 73.500 75.170 8,932,458 -
Previous 2 Weeks
(07 Jul 2020 to 20 Jul 2020)
71.190 78.960 70.800 74.990 9,889,188 -
4 Weeks from
(08 Jun 2020 to 06 Jul 2020)
77.390 78.960 73.500 71.970 25,091,215 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.