Eastman Chemical Co. historical data
| 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 2 · 120 trading days
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.