Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	88.170	88.170	86.370	87.009	76.074	198
2023-07-13	87.478	88.218	87.220	87.260	76.294	103
2023-07-12	86.914	87.833	86.840	87.819	76.783	1,471
2023-07-11	84.664	84.889	84.598	84.889	74.221	700
2023-07-07	83.215	84.915	83.098	84.915	74.244	2,787
2023-07-06	81.644	81.644	80.754	81.042	70.858	559
2023-07-05	83.820	84.219	83.572	84.132	73.559	977
2023-07-03	83.480	85.791	83.480	85.791	75.009	120
2023-06-30	83.314	83.476	83.253	83.476	72.985	200
2023-06-29	82.834	83.668	82.828	82.842	72.432	900
2023-06-28	81.090	81.434	81.090	81.434	71.200	100
2023-06-27	81.293	81.469	81.293	81.469	71.231	250
2023-06-23	77.620	77.770	77.620	77.770	67.997	1,420
2023-06-22	78.275	78.679	77.617	78.679	68.791	237
2023-06-21	79.262	80.580	79.262	80.580	70.453	150
2023-06-20	79.810	80.638	79.810	80.062	70.001	317
2023-06-19	83.150	83.150	83.150	83.150	72.700	18
2023-06-16	83.150	83.150	81.920	82.170	71.844	44
2023-06-15	81.907	82.639	81.202	82.639	72.254	249
2023-06-14	83.000	83.000	82.533	82.704	72.310	271
2023-06-13	81.380	82.440	81.380	82.440	71.389	75
2023-06-12	81.064	81.064	80.342	80.372	69.598	222
2023-06-09	79.985	79.985	79.725	79.725	69.038	36
2023-06-08	83.880	83.880	80.370	80.715	69.895	269
2023-06-07	82.500	82.893	82.500	82.893	71.781	110
2023-06-06	81.650	83.175	81.650	83.175	72.025	258
2023-06-05	82.610	82.610	82.448	82.448	71.395	70
2023-06-02	79.670	82.315	79.670	82.305	71.272	500
2023-06-01	77.380	78.285	77.152	77.924	67.478	156
2023-05-31	79.300	79.300	77.618	77.618	67.213	94
2023-05-30	81.260	81.260	79.980	79.980	69.259	8
2023-05-26	81.280	81.330	81.280	81.330	70.428	74
2023-05-25	81.320	81.487	80.221	80.221	69.467	555
2023-05-24	80.900	80.970	80.900	80.970	70.116	1,330
2023-05-23	82.490	83.320	82.416	83.320	72.151	508
2023-05-22	82.410	83.015	82.294	83.015	71.887	102
2023-05-19	83.850	83.850	82.401	82.401	71.355	113
2023-05-18	80.940	82.349	80.940	82.349	71.310	99
2023-05-17	79.380	81.090	79.350	81.090	70.220	48
2023-05-16	79.640	79.674	79.462	79.598	68.928	41
2023-05-15	79.083	79.720	79.083	79.720	69.034	50
2023-05-12	78.810	78.810	78.810	78.810	68.246	5,537
2023-05-11	78.440	78.440	78.440	78.440	67.925	26
2023-05-10	81.180	81.180	78.460	78.460	67.943	42
2023-05-09	79.750	79.750	79.660	79.660	68.982	23
2023-05-05	80.410	80.645	80.410	80.645	69.835	1,013
2023-05-04	78.900	78.900	78.900	78.900	68.324	15
2023-05-03	80.412	80.883	80.412	80.820	69.986	109
2023-05-02	79.275	79.330	78.885	79.330	68.696	10
2023-04-28	83.655	86.780	83.655	86.780	75.147	93
2023-04-26	79.340	80.135	79.340	79.960	69.241	195
2023-04-25	80.380	80.502	80.380	80.502	69.710	54
2023-04-24	81.710	82.198	81.710	82.198	71.179	443
2023-04-21	81.570	81.570	81.570	81.570	70.636	460
2023-04-20	82.355	82.355	82.355	82.355	71.315	200
2023-04-19	82.147	82.147	82.147	82.147	71.135	152
2023-04-18	83.970	83.970	82.754	82.754	71.661	30
2023-04-17	82.800	82.800	82.800	82.800	71.701	1,034
2023-04-14	83.865	83.865	83.865	83.865	72.623	6
2023-04-13	82.770	82.770	82.048	82.048	71.050	3,072

← NewerPage 14 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.