Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67.510	69.040	67.510	69.040	68.188	176
2026-07-20	67.570	69.760	67.570	67.940	67.102	160
2026-07-17	70.430	70.430	68.210	68.940	68.089	112
2026-07-16	68.450	69.880	67.220	69.610	68.751	50
2026-07-15	67.200	68.660	67.200	67.760	66.924	12
2026-07-14	67.490	68.510	67.290	67.370	66.539	52
2026-07-13	66.860	69.000	66.640	66.860	66.035	58
2026-07-10	67.260	68.640	67.150	67.950	67.112	147
2026-07-09	68.640	68.640	66.900	67.370	66.539	605
2026-07-08	70.640	70.640	67.310	67.910	67.072	98
2026-07-07	69.590	70.180	67.490	69.200	68.346	9
2026-07-06	70.500	70.570	68.190	68.620	67.773	10
2026-07-02	66.150	69.860	66.150	68.740	67.892	65
2026-07-01	67.160	68.360	66.370	67.930	67.092	69
2026-06-30	67.500	67.980	66.070	66.580	65.759	102
2026-06-29	70.040	71.040	66.420	67.050	66.223	472
2026-06-26	70.610	71.120	69.520	69.770	68.909	12
2026-06-25	70.970	70.970	69.800	69.900	69.038	63
2026-06-24	69.500	70.570	69.500	70.280	69.413	7
2026-06-23	71.520	72.360	69.710	69.710	68.850	47
2026-06-22	72.000	73.120	71.690	72.030	71.141	14
2026-06-18	73.350	74.120	71.400	72.230	71.339	156
2026-06-17	74.500	74.900	73.470	74.630	73.709	3
2026-06-16	74.240	77.790	72.780	73.620	72.712	11
2026-06-15	75.010	78.710	75.000	76.080	75.141	25
2026-06-12	74.080	74.830	73.850	74.670	73.749	9
2026-06-11	72.000	72.940	70.920	72.940	71.210	9
2026-06-10	75.000	75.000	71.720	72.850	71.123	20
2026-06-09	72.560	73.190	70.860	71.460	69.766	116
2026-06-08	72.990	72.990	71.030	71.420	69.726	56
2026-06-05	71.100	74.050	71.100	71.500	69.805	36
2026-06-04	74.550	75.370	72.240	72.240	70.527	120
2026-06-03	73.600	76.730	73.600	75.392	73.604	213
2026-06-02	75.510	76.920	74.650	76.370	74.559	10
2026-06-01	75.970	77.890	74.340	76.200	74.393	48
2026-05-29	76.000	77.990	74.220	75.490	73.700	36
2026-05-28	77.130	77.130	75.470	76.710	74.891	14
2026-05-27	72.980	76.370	72.980	75.670	73.876	112
2026-05-26	74.210	75.850	73.950	74.340	72.577	73
2026-05-22	74.000	74.680	73.260	73.830	72.079	14
2026-05-21	69.000	72.950	69.000	72.706	70.982	575
2026-05-20	69.350	69.840	66.660	69.700	68.047	131
2026-05-19	68.840	72.330	68.190	68.860	67.227	627
2026-05-18	71.000	73.820	70.415	71.300	69.609	201
2026-05-15	72.680	72.680	71.345	72.070	70.361	45
2026-05-14	74.420	75.000	73.140	73.630	71.884	29
2026-05-13	73.500	77.110	73.500	73.920	72.167	153
2026-05-12	75.100	75.320	73.002	74.050	72.294	50
2026-05-11	72.470	75.060	72.470	75.060	73.280	133
2026-05-08	71.650	75.390	71.650	73.860	72.109	40
2026-05-07	73.700	76.590	73.700	74.594	72.825	276
2026-05-06	77.000	78.810	76.490	76.490	74.676	75
2026-05-05	77.480	78.860	76.000	78.190	76.336	103
2026-05-01	73.100	78.000	73.100	77.080	75.252	211
2026-04-30	72.280	73.270	70.350	73.270	71.533	17
2026-04-29	73.940	73.940	70.630	71.120	69.434	57
2026-04-28	70.500	75.360	70.200	71.180	69.492	1,056
2026-04-27	74.080	74.490	71.750	72.040	70.332	1,027
2026-04-24	71.500	72.920	71.450	72.182	70.471	26
2026-04-23	71.770	73.310	71.420	71.420	69.726	17

← NewerPage 2 of 5 · 243 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.