Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	69.000	69.000	68.520	68.520	66.065	36
2026-01-22	68.300	69.485	68.250	69.224	66.744	46
2026-01-21	66.250	67.940	66.250	67.590	65.168	143
2026-01-20	67.600	67.900	65.455	65.710	63.356	246
2026-01-16	69.590	69.590	68.230	68.400	65.949	129
2026-01-15	69.410	70.179	69.010	69.832	67.330	92
2026-01-14	68.670	69.620	68.670	69.250	66.769	25
2026-01-13	68.950	68.950	67.570	67.801	65.372	124
2026-01-12	68.340	68.930	67.500	68.930	66.460	155
2026-01-09	68.610	68.910	67.610	68.524	66.069	274
2026-01-08	66.210	69.225	66.210	69.225	66.745	334
2026-01-07	67.876	67.876	65.920	65.920	63.558	61
2026-01-06	64.990	68.185	64.610	68.120	65.680	718
2026-01-05	64.350	65.710	63.770	65.516	63.168	72
2026-01-02	64.930	64.930	63.870	64.150	61.852	5
2025-12-31	64.390	64.390	63.840	64.270	61.967	21
2025-12-30	63.580	64.250	63.580	64.250	61.948	348
2025-12-29	63.330	63.509	63.200	63.300	61.032	292
2025-12-24	62.500	62.930	62.500	62.930	60.675	97
2025-12-23	63.110	63.870	62.300	62.570	60.328	447
2025-12-22	63.500	63.550	63.060	63.490	61.215	257
2025-12-19	63.350	63.652	62.260	63.574	61.296	46
2025-12-18	63.930	64.788	63.930	64.204	61.904	476
2025-12-17	63.557	64.600	63.557	64.145	61.847	76
2025-12-16	63.800	64.290	62.920	64.290	61.987	2
2025-12-15	63.790	64.580	63.260	63.630	61.350	174
2025-12-12	65.780	66.100	64.820	65.067	62.736	13
2025-12-11	64.750	65.920	64.570	65.566	62.407	81
2025-12-10	62.130	63.165	61.250	63.165	60.122	865
2025-12-09	61.000	61.598	60.915	61.598	58.630	423
2025-12-08	61.000	62.270	60.500	60.500	57.585	143
2025-12-05	62.500	62.720	61.560	61.560	58.594	361
2025-12-04	61.360	61.510	61.000	61.354	58.398	5
2025-12-03	60.945	61.880	60.945	61.830	58.851	43
2025-12-02	60.900	61.105	59.050	60.820	57.890	3,083
2025-12-01	61.950	62.902	61.450	62.902	59.871	130
2025-11-28	61.250	62.160	61.250	62.160	59.165	202
2025-11-26	60.625	61.570	60.625	61.490	58.527	85
2025-11-25	59.040	61.150	58.760	60.900	57.966	115
2025-11-24	58.180	60.000	58.180	58.972	56.130	17,942
2025-11-21	56.500	59.995	56.500	59.899	57.013	135
2025-11-20	58.290	58.290	57.024	57.024	54.277	91
2025-11-19	57.960	57.960	57.000	57.000	54.254	45
2025-11-18	57.410	57.980	56.890	57.980	55.187	138
2025-11-17	62.270	62.270	59.160	59.187	56.336	105
2025-11-14	63.000	63.000	60.440	60.440	57.528	180
2025-11-13	61.170	62.820	61.170	62.560	59.546	158
2025-11-12	61.000	61.670	60.910	61.340	58.385	128
2025-11-11	61.550	61.550	60.920	61.143	58.197	150
2025-11-10	62.000	62.000	60.500	61.462	58.501	248
2025-11-07	59.683	60.520	59.683	60.430	57.518	77
2025-11-06	63.230	63.230	59.480	59.480	56.614	89
2025-11-05	60.630	61.910	60.320	61.680	58.708	803
2025-11-04	57.000	61.140	57.000	60.396	57.486	1,535
2025-11-03	61.040	61.040	57.625	58.184	55.381	1,610
2025-10-31	59.380	59.792	58.600	59.726	56.848	321
2025-10-30	59.915	60.350	59.010	60.010	57.119	241
2025-10-29	63.360	63.670	62.005	62.005	59.017	215
2025-10-28	63.485	63.800	63.098	63.575	60.512	1,322
2025-10-27	63.190	64.020	63.030	63.990	60.907	17,768

← NewerPage 4 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.