Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	70.740	70.740	70.100	70.670	62.420	10
2023-10-23	70.430	71.080	70.300	70.300	62.093	41
2023-10-20	71.070	72.080	71.070	71.860	63.471	120
2023-10-19	72.580	72.580	72.560	72.560	64.090	1
2023-10-18	72.910	73.500	72.440	72.665	64.182	82
2023-10-17	73.820	74.470	73.090	74.240	65.573	32
2023-10-16	73.550	73.930	73.550	73.850	65.229	1
2023-10-13	73.115	73.130	72.695	73.130	64.593	186
2023-10-12	73.624	74.980	72.950	72.950	64.434	475
2023-10-11	74.310	74.360	73.563	73.563	64.975	385
2023-10-10	72.960	74.610	72.960	74.190	65.529	31
2023-10-09	73.360	74.050	72.340	72.500	64.037	9
2023-10-06	73.000	73.000	72.850	72.850	64.346	4
2023-10-05	75.522	75.522	73.240	73.240	64.690	440
2023-10-04	75.390	75.638	75.390	75.638	66.808	100
2023-10-03	74.510	75.730	74.510	75.730	66.890	1
2023-10-02	75.950	75.950	75.100	75.235	66.452	321
2023-09-28	75.890	75.890	75.890	75.890	67.031	2
2023-09-27	75.037	75.037	74.750	74.750	66.024	1,927
2023-09-26	75.000	75.000	74.800	74.800	66.068	107
2023-09-25	75.675	75.675	75.675	75.675	66.841	100
2023-09-22	76.325	76.325	75.946	75.946	67.080	454
2023-09-21	77.365	77.420	77.200	77.200	68.188	3
2023-09-20	80.011	80.011	79.755	79.960	70.626	276
2023-09-19	78.625	78.625	77.693	77.710	68.638	3
2023-09-15	79.315	79.315	79.180	79.180	69.937	11
2023-09-14	78.810	79.080	78.810	79.080	69.848	2
2023-09-13	79.189	79.215	78.105	78.105	68.290	825
2023-09-12	79.935	79.935	79.935	79.935	69.890	100
2023-09-11	81.099	81.099	81.099	81.099	70.907	36
2023-09-08	80.582	80.757	80.539	80.560	70.436	236
2023-09-07	81.290	81.290	80.900	80.900	70.733	1
2023-09-06	82.470	82.545	82.445	82.545	72.172	72
2023-09-05	84.860	84.860	82.080	82.080	71.765	354
2023-09-01	86.560	86.560	85.850	86.300	75.455	143
2023-08-29	83.865	83.868	83.865	83.868	73.328	48
2023-08-25	82.415	82.415	82.298	82.298	71.955	64
2023-08-23	81.612	82.119	81.612	82.119	71.799	171
2023-08-22	82.140	82.140	82.140	82.140	71.817	83
2023-08-21	83.765	83.765	83.765	83.765	73.238	22
2023-08-18	83.237	83.237	83.195	83.206	72.749	30
2023-08-16	81.326	81.750	81.326	81.750	71.476	16
2023-08-15	84.170	84.170	82.240	82.298	71.956	44,079
2023-08-14	83.655	83.800	83.315	83.530	73.033	3,915
2023-08-10	84.760	84.760	84.760	84.760	74.108	4
2023-08-09	84.745	84.745	84.610	84.610	73.977	65
2023-08-08	83.265	83.322	83.265	83.322	72.851	26
2023-08-07	84.930	84.995	84.930	84.995	74.314	2
2023-08-03	84.540	84.540	84.540	84.540	73.916	44,076
2023-07-31	86.287	86.287	86.287	86.287	75.443	30
2023-07-28	87.733	87.733	85.720	85.720	74.948	100
2023-07-27	87.920	88.595	87.450	87.980	76.924	439
2023-07-26	87.270	87.460	87.270	87.460	76.469	101
2023-07-25	88.500	88.515	88.500	88.515	77.391	24
2023-07-24	86.610	86.610	86.610	86.610	75.726	50
2023-07-21	87.085	87.085	87.038	87.038	76.100	58
2023-07-20	87.891	87.891	87.476	87.515	76.517	815
2023-07-19	87.912	89.118	87.912	88.711	77.562	269
2023-07-18	87.018	88.259	87.018	87.493	76.498	980
2023-07-17	85.740	86.259	85.740	86.190	75.358	25

← NewerPage 13 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.