Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	85.630	85.630	84.639	84.639	75.440	97
2024-01-30	84.050	84.525	84.010	84.525	75.338	49
2024-01-29	84.950	84.950	84.320	84.820	75.601	2
2024-01-26	85.290	85.590	84.811	84.839	75.618	392
2024-01-25	84.740	84.960	83.570	84.280	75.120	42
2024-01-24	85.331	86.180	84.540	84.540	75.352	4
2024-01-23	88.060	88.060	87.000	87.315	77.825	36
2024-01-22	87.130	87.620	87.130	87.600	78.079	6
2024-01-19	87.540	87.540	86.710	86.710	77.286	3
2024-01-18	86.020	86.020	85.780	85.860	76.528	36
2024-01-17	85.340	85.610	85.340	85.420	76.136	3
2024-01-16	86.270	86.270	85.400	86.190	76.822	8
2024-01-12	86.964	86.964	86.670	86.930	77.482	16
2024-01-11	86.670	86.900	86.310	86.900	77.455	46
2024-01-10	87.558	87.558	87.440	87.440	77.936	661
2024-01-09	87.192	87.320	87.192	87.320	77.829	38
2024-01-05	87.920	89.410	87.920	89.294	79.589	86
2024-01-04	88.010	88.454	88.010	88.427	78.816	8,797
2024-01-03	87.880	89.000	87.590	89.000	79.327	270
2024-01-02	88.934	89.110	88.880	89.110	79.425	7
2023-12-29	90.710	90.710	89.660	89.890	80.120	28
2023-12-28	90.500	90.500	90.000	90.130	80.334	101
2023-12-22	89.980	90.180	89.470	89.700	79.951	22
2023-12-21	88.687	88.687	88.509	88.560	78.935	38
2023-12-20	87.810	88.980	87.810	88.820	79.166	60,782
2023-12-19	88.575	88.575	88.530	88.530	78.908	16
2023-12-18	88.160	88.160	87.790	87.950	78.391	5
2023-12-15	89.200	89.650	88.630	88.630	78.997	25
2023-12-14	89.010	90.830	87.920	89.700	79.229	310
2023-12-13	84.180	84.740	84.180	84.660	74.777	36
2023-12-12	85.170	85.170	84.920	84.920	75.007	18
2023-12-11	84.800	86.100	84.590	85.886	75.860	16
2023-12-08	84.820	86.140	84.820	85.645	75.647	11
2023-12-07	84.860	85.280	84.420	85.280	75.325	16
2023-12-06	84.780	85.050	84.210	84.410	74.556	35
2023-12-05	84.380	84.380	83.080	83.670	73.903	138
2023-12-04	84.960	86.000	84.690	84.840	74.936	95
2023-12-01	83.630	85.270	83.630	85.270	75.316	36
2023-11-30	83.665	83.737	83.350	83.410	73.673	24
2023-11-29	83.290	83.520	82.870	83.520	73.770	141
2023-11-28	81.480	81.480	81.480	81.480	71.968	3
2023-11-27	80.990	81.860	80.990	81.830	72.277	6
2023-11-24	81.930	82.217	81.930	82.040	72.463	42
2023-11-22	81.247	81.480	81.090	81.155	71.681	1,302
2023-11-20	81.680	82.130	81.020	81.970	72.401	20
2023-11-17	82.200	82.630	81.500	81.600	72.074	213
2023-11-16	80.400	81.245	80.400	81.215	71.734	161
2023-11-15	80.000	82.020	80.000	80.990	71.535	607
2023-11-14	79.218	80.030	78.210	80.030	70.688	347
2023-11-13	76.140	77.260	76.140	77.100	68.100	331
2023-11-08	75.799	76.080	75.700	76.080	67.199	353
2023-11-07	74.930	76.100	74.930	76.100	67.216	71
2023-11-06	77.030	77.375	76.190	76.190	67.296	15,004
2023-11-03	75.300	77.783	75.300	77.690	68.621	156
2023-11-01	73.870	74.510	73.110	74.510	65.812	1,304
2023-10-31	75.630	75.700	75.000	75.164	66.389	15
2023-10-30	73.790	75.540	73.660	75.540	66.722	19
2023-10-27	72.645	73.920	71.845	72.760	64.266	2,122
2023-10-26	69.376	70.285	69.376	70.285	62.080	1,268
2023-10-25	70.680	70.680	68.930	69.210	61.131	7

← NewerPage 12 of 18 · 1,024 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.