Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	86.478	86.480	86.478	86.480	73.483	1
2022-12-02	85.515	86.420	85.515	86.420	73.432	3
2022-12-01	87.523	87.523	86.580	86.580	73.568	102
2022-11-30	84.705	84.810	84.705	84.810	72.064	10
2022-11-28	85.770	86.020	85.360	85.470	72.625	3,652
2022-11-23	86.600	86.600	86.190	86.190	73.237	6
2022-11-22	86.680	86.680	84.650	84.650	71.928	2,678
2022-11-21	83.200	83.390	82.830	83.390	70.858	32
2022-11-18	84.630	84.650	83.544	83.544	70.989	137
2022-11-15	88.910	88.910	88.910	88.910	75.548	1
2022-11-11	86.080	89.238	86.080	88.982	75.609	367
2022-11-08	81.370	81.985	81.370	81.678	69.403	279
2022-11-07	79.615	80.080	79.615	80.080	68.045	180
2022-11-04	80.465	80.580	79.100	79.570	67.612	355
2022-11-03	75.980	75.980	74.680	74.740	63.508	2,266
2022-11-01	77.620	79.370	77.620	79.170	67.272	1
2022-10-31	77.675	77.675	77.410	77.410	65.776	37
2022-10-28	74.620	76.959	74.575	76.959	65.393	559
2022-10-27	76.232	76.232	76.232	76.232	64.775	63
2022-10-25	74.200	75.228	74.200	75.228	63.922	14
2022-10-24	74.960	74.960	74.960	74.960	63.695	2
2022-10-20	75.110	75.110	74.419	74.419	63.235	10
2022-10-19	74.330	74.330	74.330	74.330	63.159	17
2022-10-12	72.170	72.170	72.170	72.170	61.324	3,136
2022-10-07	73.840	74.830	72.435	72.435	61.549	3,496
2022-10-06	76.466	76.466	76.466	76.466	64.975	250
2022-10-05	75.832	75.832	75.450	75.450	64.111	221
2022-10-04	75.625	76.696	75.625	76.696	65.169	318
2022-10-03	72.580	74.393	72.580	74.393	63.213	355
2022-09-29	70.394	70.394	70.300	70.300	59.735	11
2022-09-27	71.400	71.400	70.759	70.759	60.125	3,656
2022-09-26	72.500	72.500	72.200	72.200	61.349	180
2022-09-23	72.890	72.890	71.435	71.435	60.699	35
2022-09-22	75.610	76.130	75.269	75.269	63.957	4,387
2022-09-21	77.330	78.150	77.330	78.150	66.405	2,596
2022-09-20	78.040	78.390	77.110	77.340	65.717	589
2022-09-16	79.765	79.765	79.765	79.765	67.778	4
2022-09-15	82.090	82.090	82.090	82.090	69.753	27
2022-09-14	82.090	82.791	79.550	82.791	70.349	12,060
2022-09-13	89.790	89.880	86.120	86.530	72.880	5,394
2022-09-09	93.440	93.620	92.570	93.280	78.565	4,094
2022-09-08	90.950	91.070	90.950	91.070	76.704	7
2022-09-07	90.160	90.160	90.160	90.160	75.937	1
2022-09-01	89.520	89.538	89.350	89.538	75.414	6
2022-08-31	91.810	91.950	91.480	91.480	77.049	1,898
2022-08-30	95.629	95.629	95.310	95.310	80.275	1
2022-08-26	99.190	99.190	96.070	96.070	80.915	137
2022-08-25	97.290	98.120	97.290	98.120	82.642	1
2022-08-24	97.149	97.149	97.149	97.149	81.824	1
2022-08-23	96.630	96.630	96.630	96.630	81.387	1
2022-08-22	95.210	95.510	95.140	95.140	80.132	1
2022-08-19	98.491	98.491	98.491	98.491	82.955	25
2022-08-18	99.630	99.630	99.630	99.630	83.914	77
2022-08-16	101.14	101.14	101.14	101.14	85.185	4
2022-08-15	100.12	101.37	100.12	101.37	85.379	1
2022-08-10	97.910	98.400	97.910	98.400	82.878	10
2022-08-05	93.000	94.820	93.000	94.820	79.862	1
2022-07-22	93.680	93.900	93.680	93.900	79.087	2
2022-07-21	91.620	91.620	91.290	91.290	76.889	1
2022-07-13	89.400	89.400	88.380	88.380	74.438	1

← NewerPage 16 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.