Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	63.590	63.590	62.729	62.780	59.755	119
2025-10-23	61.990	63.532	61.990	63.006	59.971	437
2025-10-22	61.500	62.168	61.500	61.722	58.748	20
2025-10-21	61.360	62.480	61.360	62.156	59.161	153
2025-10-20	61.500	62.330	61.220	61.590	58.623	121
2025-10-17	60.800	60.960	60.040	60.960	58.023	24
2025-10-16	61.005	61.010	60.510	60.590	57.671	48
2025-10-15	60.850	61.190	60.503	60.503	57.588	127
2025-10-14	59.750	60.870	58.410	60.860	57.928	317
2025-10-13	59.110	60.390	59.110	60.390	57.480	239
2025-10-10	61.420	61.420	58.409	58.700	55.872	4,322
2025-10-09	63.050	63.050	61.000	61.054	58.112	349
2025-10-08	62.100	62.720	62.100	62.720	59.698	79
2025-10-07	63.000	64.170	62.000	62.211	59.213	332
2025-10-06	64.160	64.375	63.593	64.285	61.188	880
2025-10-03	64.370	64.702	64.130	64.428	61.324	321
2025-10-02	61.760	64.250	61.760	63.820	60.745	250
2025-10-01	62.720	62.720	61.600	61.804	58.826	313
2025-09-30	62.320	62.870	62.003	62.240	59.241	60
2025-09-29	63.060	64.210	62.500	62.768	59.744	626
2025-09-26	61.400	62.808	61.400	62.797	59.771	509
2025-09-25	63.450	63.630	62.190	62.190	59.194	112
2025-09-24	65.240	65.240	64.510	64.650	61.535	59
2025-09-23	64.750	65.670	64.700	64.700	61.583	612
2025-09-22	65.110	65.110	63.949	64.535	61.426	893
2025-09-19	65.415	65.415	65.236	65.315	62.168	205
2025-09-18	66.400	66.432	66.250	66.432	63.231	635
2025-09-17	66.150	67.850	66.150	67.850	64.581	84
2025-09-16	65.740	66.000	65.740	65.807	62.636	163
2025-09-15	66.330	66.740	65.080	65.080	61.944	186
2025-09-12	67.410	67.540	66.905	67.150	63.915	95
2025-09-11	65.700	67.830	65.700	67.171	63.144	113
2025-09-10	66.730	67.750	66.179	66.179	62.212	248
2025-09-09	68.629	68.629	67.190	67.224	63.195	29
2025-09-08	68.800	68.990	67.230	68.365	64.267	48
2025-09-05	69.000	70.214	68.650	68.678	64.562	205
2025-09-04	67.190	68.235	66.970	68.235	64.145	691
2025-09-03	69.980	69.980	67.600	67.600	63.548	1,663
2025-09-02	71.000	71.000	68.570	69.516	65.349	2,352
2025-08-29	70.690	70.690	69.581	70.220	66.011	1,550
2025-08-28	69.090	69.115	67.450	67.490	63.445	205
2025-08-27	68.320	69.012	68.230	68.900	64.770	50
2025-08-26	68.310	68.710	68.182	68.182	64.095	275
2025-08-22	66.610	69.676	66.610	69.676	65.500	328
2025-08-21	66.110	66.220	65.874	66.170	62.204	5
2025-08-20	66.710	67.370	66.120	66.898	62.888	134
2025-08-19	66.050	67.211	66.050	67.018	63.001	1,069
2025-08-18	65.807	65.855	65.588	65.855	61.908	111
2025-08-15	66.840	67.400	65.670	65.715	61.776	604
2025-08-14	65.070	65.610	65.070	65.610	61.677	95
2025-08-13	63.730	65.725	63.730	65.725	61.786	184
2025-08-12	61.610	63.990	61.500	63.720	59.901	548
2025-08-11	61.980	62.525	60.730	60.825	57.179	972
2025-08-08	61.540	61.990	61.070	61.990	58.274	154
2025-08-07	61.492	61.800	60.870	61.327	57.651	785
2025-08-06	62.060	62.060	61.000	61.320	57.644	686
2025-08-05	61.500	62.270	60.880	62.120	58.396	467
2025-08-04	61.000	61.500	59.175	60.705	57.066	3,670
2025-08-01	63.900	64.200	56.888	57.499	54.052	7,059
2025-07-31	73.030	73.420	72.355	73.140	68.756	408

← NewerPage 5 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.