Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	89.970	91.630	89.970	91.630	77.176	19
2022-07-11	90.250	90.250	88.610	89.370	75.272	2,553
2022-07-05	86.630	86.745	85.580	86.745	73.061	2
2022-06-24	86.970	89.990	86.970	89.990	75.794	56
2022-06-22	88.160	88.160	87.680	87.680	73.849	50
2022-06-21	89.930	89.930	89.570	89.690	75.542	26
2022-06-16	90.250	90.250	88.180	88.180	74.270	6
2022-06-15	97.280	97.280	94.720	94.720	79.778	20
2022-06-14	96.930	97.120	96.530	97.120	81.800	654
2022-06-13	99.830	99.830	98.175	98.310	82.162	26
2022-06-09	109.43	109.43	109.43	109.43	91.455	6
2022-06-08	110.99	110.99	110.99	110.99	92.759	1
2022-06-07	110.57	111.35	110.14	111.10	92.851	1,731
2022-06-06	112.42	112.76	111.67	111.67	93.327	2,955
2022-05-31	109.29	109.29	109.29	109.29	91.341	31
2022-05-26	106.93	106.93	106.93	106.93	89.369	15
2022-05-25	104.33	104.33	104.33	104.33	87.194	10
2022-05-17	105.95	105.95	105.95	105.95	88.547	20
2022-05-13	101.36	101.36	101.36	101.36	84.711	184
2022-05-11	102.31	103.29	102.31	103.29	86.324	2
2022-05-06	105.97	106.48	105.97	106.48	88.990	68
2022-05-05	107.76	107.76	107.76	107.76	90.059	69
2022-04-28	105.30	105.30	105.30	105.30	88.004	9
2022-04-22	109.17	109.17	109.17	109.17	91.238	100
2022-04-13	107.97	107.97	107.97	107.97	90.235	16
2022-04-12	108.94	108.94	108.88	108.88	90.995	1
2022-03-30	114.42	114.42	114.42	114.42	95.625	10
2022-03-29	111.68	111.68	111.68	111.68	93.336	10
2022-03-24	110.67	110.67	110.67	110.67	92.487	41
2022-03-23	109.97	109.97	109.97	109.97	91.906	100
2022-03-16	108.17	108.23	108.08	108.23	90.452	255
2022-03-14	106.81	106.81	106.81	106.81	89.266	10
2022-03-09	109.40	109.40	108.98	108.98	90.431	9
2022-03-07	112.49	112.49	107.10	107.10	88.871	1
2022-02-24	116.10	116.10	116.10	116.10	96.339	1
2022-02-22	121.99	121.99	121.99	121.99	101.22	50
2022-02-14	122.07	122.63	121.03	121.34	100.69	6,337
2022-02-10	123.70	123.70	123.70	123.70	102.65	80
2022-02-09	122.28	122.87	122.28	122.87	101.95	48
2022-01-31	117.54	117.57	117.44	117.55	97.542	529
2022-01-24	117.32	117.70	116.28	116.28	96.490	150
2022-01-21	120.59	120.59	120.59	120.59	100.06	40
2022-01-19	128.40	128.45	128.28	128.28	106.44	215
2022-01-18	127.29	128.06	126.73	127.95	106.17	1,429
2022-01-14	124.18	125.94	124.18	125.94	104.50	9
2022-01-13	123.71	126.59	123.71	126.59	105.04	591
2021-12-29	120.72	120.83	120.72	120.83	100.27	10
2021-12-21	115.92	115.92	115.92	115.92	96.190	1
2021-12-09	116.18	116.18	116.10	116.10	95.708	979
2021-12-08	117.66	117.66	117.66	117.66	96.993	14
2021-12-03	107.65	107.65	107.65	107.65	88.742	22
2021-11-30	106.30	106.46	105.49	105.49	86.958	2,502
2021-11-24	115.08	115.08	115.08	115.08	94.865	43
2021-11-19	112.56	113.10	112.50	113.10	93.234	1,074
2021-11-18	113.05	113.05	113.05	113.05	93.193	7
2021-11-17	114.67	114.67	114.67	114.67	94.529	43,965
2021-11-12	114.48	115.52	114.48	115.52	95.225	12
2021-11-11	113.68	114.08	113.68	114.08	94.042	23
2021-11-10	112.56	112.56	112.56	112.56	92.785	25
2021-11-05	110.20	111.33	110.20	111.33	91.775	26

← NewerPage 17 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.