Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	82.380	82.786	82.380	82.786	71.688	13
2023-04-06	81.530	81.530	80.416	80.416	69.636	267
2023-04-05	80.840	81.693	80.840	81.693	70.742	16
2023-04-04	84.140	84.140	81.885	81.885	70.908	66
2023-04-03	85.566	86.080	84.565	84.565	73.229	200
2023-03-31	83.402	83.980	83.402	83.980	72.723	150
2023-03-29	82.465	82.465	82.465	82.465	71.410	450
2023-03-23	79.520	80.566	79.520	80.566	69.766	2,140
2023-03-22	82.153	82.153	81.580	81.580	70.644	200
2023-03-20	80.489	80.489	80.489	80.489	69.700	50
2023-03-17	81.860	81.860	79.413	79.413	68.767	4,056
2023-03-16	80.089	81.295	80.089	81.295	70.398	682
2023-03-15	80.930	80.930	78.504	78.504	67.981	100
2023-03-13	78.705	80.180	78.705	79.168	67.872	18
2023-03-10	81.448	81.864	81.380	81.864	70.182	160
2023-03-09	85.370	85.370	83.250	83.250	71.371	209
2023-03-07	83.500	84.070	82.245	82.245	70.509	61
2023-03-06	86.810	86.810	86.810	86.810	74.423	63
2023-03-03	87.010	87.010	86.577	86.577	74.223	338
2023-03-02	86.219	86.356	86.219	86.356	74.034	100
2023-03-01	85.797	85.797	85.567	85.567	73.358	250
2023-02-28	84.760	85.777	84.540	85.777	73.537	1,090
2023-02-27	84.995	85.333	84.995	85.333	73.157	52
2023-02-24	83.178	83.480	83.178	83.480	71.568	40
2023-02-23	84.267	84.524	83.040	83.040	71.191	110
2023-02-22	83.375	83.580	83.375	83.580	71.654	51
2023-02-21	85.657	85.657	82.690	82.690	70.891	150
2023-02-17	86.366	86.366	85.615	85.615	73.399	90
2023-02-16	87.500	87.500	87.500	87.500	75.015	1
2023-02-15	88.540	88.541	88.540	88.541	75.907	41
2023-02-14	88.225	88.250	88.225	88.250	75.658	1
2023-02-13	86.610	87.494	86.610	87.494	75.009	2,685
2023-02-10	86.835	86.835	86.835	86.835	74.445	42
2023-02-08	90.500	90.500	89.605	89.605	76.819	12
2023-02-07	90.436	90.436	89.680	89.680	76.884	108
2023-02-06	89.071	89.235	89.040	89.235	76.502	125
2023-02-03	90.992	90.992	90.510	90.510	77.595	100
2023-02-02	92.118	92.118	91.575	91.575	78.508	150
2023-02-01	88.160	88.850	88.125	88.329	75.726	3,798
2023-01-30	87.300	87.300	87.300	87.300	74.843	217
2023-01-27	87.671	88.380	86.085	86.490	74.149	88
2023-01-25	89.150	90.823	89.150	90.823	77.863	34
2023-01-24	90.800	90.800	90.800	90.800	77.844	1
2023-01-19	87.185	87.185	87.185	87.185	74.744	354
2023-01-17	90.960	91.360	89.670	90.180	77.312	1,725
2023-01-13	90.425	90.425	90.425	90.425	77.522	10
2023-01-11	91.785	91.860	90.840	91.305	78.277	55
2023-01-09	89.430	89.580	88.980	89.580	76.798	23
2023-01-06	88.635	88.635	88.635	88.635	75.988	7
2023-01-05	84.220	84.800	84.220	84.800	72.700	74
2023-01-04	84.810	84.810	84.780	84.780	72.683	3
2022-12-23	81.850	81.850	81.850	81.850	70.171	200
2022-12-20	80.785	81.290	80.580	81.158	69.578	55
2022-12-19	82.830	82.910	81.470	81.470	69.845	1
2022-12-16	81.635	81.695	81.280	81.280	69.682	41
2022-12-14	87.140	87.140	87.140	87.140	74.706	34
2022-12-13	89.180	89.180	89.180	89.180	75.778	9
2022-12-12	85.105	85.595	85.105	85.500	72.651	3,038
2022-12-08	86.130	86.130	86.130	86.130	73.186	1
2022-12-06	86.160	86.220	85.012	85.206	72.401	534

← NewerPage 15 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.