Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	75.220	75.220	72.040	72.100	70.390	61
2026-04-21	72.000	75.000	72.000	72.490	70.771	21
2026-04-20	71.750	76.000	71.750	73.500	71.757	30
2026-04-17	75.780	75.780	71.650	74.080	72.323	38
2026-04-16	72.750	75.820	72.200	72.310	70.595	548
2026-04-15	74.950	74.950	71.145	71.632	69.933	280
2026-04-14	74.770	76.300	73.970	74.150	72.392	1,492
2026-04-13	71.260	74.670	71.260	74.080	72.323	19
2026-04-10	74.000	74.740	72.460	74.710	72.938	5
2026-04-09	74.820	75.840	72.810	73.160	71.425	95
2026-04-08	75.990	76.480	73.411	74.540	72.773	163
2026-04-07	73.400	74.755	72.590	73.859	72.108	127
2026-04-02	76.800	76.800	72.520	75.560	73.768	32
2026-04-01	74.990	78.000	74.990	76.340	74.530	1,699
2026-03-31	74.200	76.250	72.840	75.320	73.534	225
2026-03-30	69.620	73.840	69.620	72.770	71.044	135
2026-03-27	73.950	73.950	71.094	71.270	69.580	114
2026-03-26	73.140	73.140	68.800	72.570	70.849	79
2026-03-25	70.830	71.990	68.540	71.170	69.482	44
2026-03-24	66.130	70.618	66.130	70.618	68.944	200
2026-03-23	66.720	68.690	65.710	68.520	66.895	115
2026-03-20	68.510	69.400	64.930	65.470	63.918	127
2026-03-19	67.440	70.000	67.190	67.650	66.046	1,272
2026-03-18	72.660	74.200	69.481	70.080	68.418	1,484
2026-03-17	71.830	72.080	69.380	71.650	69.951	120
2026-03-16	67.740	71.190	67.740	70.130	68.467	69
2026-03-13	71.040	71.880	69.510	69.650	67.998	96
2026-03-12	68.330	69.580	66.650	69.580	67.930	355
2026-03-11	68.370	70.550	67.120	67.689	65.264	36
2026-03-10	71.000	71.000	69.110	69.660	67.164	45
2026-03-09	69.400	70.430	67.393	68.952	66.481	204
2026-03-06	72.180	72.200	69.250	70.810	68.273	276
2026-03-05	71.650	75.310	71.650	72.320	69.729	154
2026-03-04	74.120	75.250	73.400	73.600	70.963	172
2026-03-03	74.500	74.500	71.370	74.225	71.566	290
2026-03-02	75.420	75.550	71.510	75.090	72.400	117
2026-02-27	75.150	75.320	72.960	75.320	72.621	20
2026-02-26	76.290	77.000	74.330	74.720	72.043	9
2026-02-25	77.000	78.520	75.090	75.770	73.055	664
2026-02-24	75.010	77.760	75.010	77.390	74.617	123
2026-02-23	79.080	79.080	75.935	77.030	74.270	136
2026-02-20	78.640	79.510	76.860	78.940	76.112	370
2026-02-19	78.500	80.210	77.380	78.290	75.485	484
2026-02-18	78.640	81.110	78.640	80.360	77.481	198
2026-02-17	81.800	81.800	78.690	79.240	76.401	151
2026-02-13	79.810	80.450	79.420	80.212	77.338	41
2026-02-12	80.500	82.420	79.579	80.130	77.259	377
2026-02-11	80.610	82.613	80.610	81.660	78.734	158
2026-02-10	79.200	81.740	78.400	80.965	78.064	462
2026-02-09	79.740	79.740	76.430	78.630	75.813	645
2026-02-06	75.480	77.950	75.480	77.850	75.061	247
2026-02-05	78.900	78.900	75.210	75.440	72.737	65
2026-02-04	75.370	79.190	75.370	77.838	75.049	1,664
2026-02-03	73.110	75.734	71.090	74.900	72.217	687
2026-02-02	67.930	71.670	67.930	71.180	68.630	198
2026-01-30	66.280	72.080	66.280	68.140	65.699	1,205
2026-01-29	68.900	70.500	67.770	68.170	65.728	156
2026-01-28	68.000	69.900	68.000	69.400	66.914	326
2026-01-27	69.250	69.470	68.390	68.760	66.297	247
2026-01-26	68.300	69.620	68.300	68.445	65.993	303

← NewerPage 3 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.