Eastman Chemical Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	101.75	102.95	101.75	102.10	92.552	7
2024-07-29	101.07	101.07	100.35	100.63	91.224	4
2024-07-26	97.034	100.39	95.500	100.39	91.006	1,003
2024-07-25	95.930	97.735	95.930	97.735	88.599	395
2024-07-24	98.306	98.369	97.280	97.280	88.187	69
2024-07-23	96.830	97.310	96.830	96.987	87.921	22,860
2024-07-22	97.045	97.045	97.045	97.045	87.973	117
2024-07-19	98.540	98.540	97.130	97.280	88.187	143
2024-07-18	100.64	100.94	99.050	100.41	91.024	256
2024-07-17	100.22	101.23	100.22	101.23	91.767	242
2024-07-16	96.760	100.49	96.760	100.49	91.097	54
2024-07-15	99.000	99.360	98.140	98.140	88.966	1
2024-07-12	98.310	99.119	98.310	98.920	89.673	173
2024-07-11	97.200	99.090	97.200	98.920	89.673	206
2024-07-10	95.830	96.370	95.500	96.370	87.362	4
2024-07-09	94.130	95.970	94.130	95.480	86.555	22
2024-07-08	94.610	95.480	94.610	95.470	86.546	14
2024-07-05	94.350	95.169	93.505	93.930	85.150	750
2024-07-03	95.770	96.400	95.436	95.436	86.515	312
2024-07-02	95.840	95.840	94.570	94.670	85.821	7
2024-07-01	97.950	97.950	95.095	95.250	86.346	53
2024-06-28	98.206	98.360	97.180	97.180	88.096	23,067
2024-06-27	98.010	98.010	97.320	97.320	88.223	2
2024-06-26	96.860	97.530	96.550	97.450	88.341	27
2024-06-25	98.990	99.900	98.040	98.040	88.876	22
2024-06-24	98.998	100.92	98.998	100.75	91.328	66
2024-06-21	97.800	98.149	96.840	98.149	88.974	32
2024-06-20	98.305	98.410	98.045	98.330	89.139	44
2024-06-18	99.320	99.320	98.965	98.965	89.714	6
2024-06-17	98.460	99.670	98.460	99.670	90.353	21
2024-06-14	100.83	100.83	99.640	99.700	89.646	62
2024-06-13	103.49	103.49	101.74	102.02	91.732	2,895
2024-06-12	103.50	105.97	103.50	104.16	93.656	80,386
2024-06-10	102.69	103.60	101.86	103.42	92.990	502
2024-06-07	100.68	103.17	100.68	103.03	92.640	394
2024-06-06	98.010	100.84	98.010	100.84	90.671	524
2024-06-05	97.660	98.400	97.608	98.400	88.477	202
2024-06-04	98.104	98.440	97.245	97.245	87.439	364
2024-06-03	101.50	101.98	98.175	98.545	88.608	1,065
2024-05-31	99.985	100.05	99.620	99.620	89.574	224
2024-05-30	97.940	100.46	97.940	100.46	90.330	14
2024-05-29	99.785	99.870	98.790	99.080	89.089	142
2024-05-28	100.92	101.04	100.80	100.90	90.727	212
2024-05-24	99.820	99.820	99.680	99.680	89.628	3
2024-05-23	99.510	99.920	99.350	99.350	89.331	11
2024-05-22	99.345	99.640	99.180	99.460	89.430	77
2024-05-21	99.310	100.52	99.310	99.950	89.871	7
2024-05-20	100.32	100.59	100.32	100.56	90.419	265
2024-05-17	100.19	100.39	100.19	100.39	90.267	3
2024-05-16	99.730	100.69	99.730	100.29	90.177	38
2024-05-15	101.66	101.66	100.63	100.63	90.482	55
2024-05-14	100.87	100.87	100.67	100.67	90.518	100
2024-05-13	100.98	101.68	100.97	100.97	90.788	412
2024-05-10	100.95	101.43	100.95	101.43	91.202	2
2024-05-09	101.41	101.41	100.86	101.02	90.833	211
2024-05-08	100.21	100.76	100.21	100.76	90.599	581
2024-05-07	99.240	101.09	99.240	101.09	90.896	293
2024-05-03	96.040	97.600	96.040	97.600	87.758	3
2024-05-02	95.800	95.800	94.460	95.470	85.843	544
2024-04-30	96.325	96.430	95.530	95.530	85.897	3

← NewerPage 10 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.8400 USD
2026-06-12	0.8400 USD
2026-03-12	0.8400 USD
2025-12-12	0.8400 USD
2025-09-12	0.8300 USD
2025-06-12	0.8300 USD
2025-03-14	0.8300 USD
2024-12-16	0.8300 USD
2024-09-13	0.8100 USD
2024-06-17	0.8100 USD
2024-03-14	0.8100 USD
2023-12-15	0.8100 USD
2023-09-14	0.7900 USD
2023-06-14	0.7900 USD
2023-03-14	0.7900 USD
2022-12-14	0.7900 USD
2022-09-14	0.7600 USD
2022-06-14	0.7600 USD
2022-03-14	0.7600 USD
2021-12-14	0.7600 USD
2021-09-14	0.6900 USD
2021-06-14	0.6900 USD
2021-03-12	0.6900 USD
2020-12-14	0.6900 USD
2020-09-14	0.6600 USD
2020-06-12	0.6600 USD
2020-03-13	0.6600 USD
2019-12-13	0.6600 USD
2019-09-13	0.6200 USD
2019-06-14	0.6200 USD
2019-03-14	0.6200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.