Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	96.030	99.160	96.030	97.300	87.488	366
2024-04-26	96.000	97.330	94.486	94.955	85.380	125
2024-04-25	96.040	96.040	95.000	96.020	86.337	262
2024-04-24	95.990	96.367	95.990	96.310	86.598	276
2024-04-23	96.405	96.950	96.405	96.930	87.156	147
2024-04-22	96.240	96.830	96.240	96.830	87.066	3
2024-04-19	96.120	96.650	96.120	96.480	86.751	63
2024-04-18	96.570	96.570	96.570	96.570	86.832	8
2024-04-17	96.400	97.310	96.400	97.268	87.460	323
2024-04-16	96.830	96.910	96.060	96.760	87.003	86
2024-04-15	99.060	99.060	97.475	97.670	87.821	192
2024-04-12	99.240	99.240	97.440	97.440	87.614	197
2024-04-11	100.56	101.16	99.340	100.23	90.123	393
2024-04-10	99.920	100.02	99.450	99.550	89.511	454
2024-04-09	102.70	102.70	100.96	101.37	91.148	86
2024-04-08	100.77	100.94	100.19	100.19	90.087	312
2024-04-05	100.10	100.10	98.810	99.700	89.646	334
2024-04-04	102.40	102.40	102.04	102.04	91.750	581
2024-04-03	100.80	100.80	100.75	100.75	90.590	57
2024-04-02	100.02	100.02	99.554	99.770	89.709	254
2024-03-28	99.970	100.58	99.780	100.58	90.433	281
2024-03-27	99.494	99.570	98.619	98.619	88.674	177
2024-03-26	99.360	99.990	98.310	98.435	88.509	307
2024-03-25	95.730	99.470	95.730	99.470	89.439	1,102
2024-03-22	95.925	96.760	95.500	95.690	86.041	149
2024-03-21	93.765	95.359	93.765	95.130	85.537	521
2024-03-20	93.518	93.694	93.056	93.130	83.739	222
2024-03-19	92.440	93.359	92.440	92.990	83.613	408
2024-03-18	92.660	92.840	92.080	92.330	83.019	637
2024-03-15	90.830	92.778	90.830	92.190	82.894	271
2024-03-14	90.810	91.309	89.473	91.309	82.101	466
2024-03-13	92.550	93.030	92.420	92.809	82.722	489
2024-03-12	92.050	92.510	91.510	91.510	81.564	344
2024-03-11	90.420	92.040	89.950	92.040	82.036	288
2024-03-08	89.780	89.980	89.254	89.900	80.129	161
2024-03-07	88.944	89.380	88.714	88.714	79.072	196
2024-03-06	88.059	88.170	87.220	87.450	77.945	393
2024-03-05	87.560	88.190	87.560	88.120	78.542	21
2024-03-04	87.440	88.380	87.240	88.337	78.736	375
2024-03-01	87.940	87.940	87.360	87.494	77.984	211
2024-02-29	86.990	87.176	86.400	87.176	77.701	294
2024-02-28	85.719	86.685	85.445	86.460	77.063	90
2024-02-27	86.190	86.460	86.190	86.460	77.063	71
2024-02-26	86.445	86.660	85.780	86.420	77.027	40
2024-02-23	86.633	87.080	86.596	87.080	77.615	240
2024-02-22	85.865	86.105	85.620	86.105	76.746	625
2024-02-21	84.550	85.760	84.435	85.760	76.439	292
2024-02-20	84.255	84.770	84.000	84.770	75.557	209
2024-02-16	85.250	86.433	85.210	85.650	76.341	320
2024-02-15	83.820	85.336	83.650	85.336	76.061	68
2024-02-14	82.750	82.750	82.050	82.050	73.132	10
2024-02-13	82.060	82.310	80.990	82.040	73.123	11
2024-02-12	82.740	84.330	82.460	84.275	75.115	27
2024-02-09	82.505	82.524	82.020	82.204	73.270	252
2024-02-08	82.460	82.824	82.020	82.824	73.822	56
2024-02-07	83.010	83.010	82.300	82.772	73.776	355
2024-02-06	83.550	83.550	82.525	82.530	73.560	627
2024-02-05	81.790	82.750	80.500	82.600	73.622	180
2024-02-02	79.320	84.320	79.320	82.060	73.141	40
2024-02-01	84.260	84.260	83.430	83.932	74.810	50

← NewerPage 11 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.