Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	74.730	74.740	74.115	74.740	70.260	85
2025-07-29	76.150	76.150	75.806	75.880	71.332	185
2025-07-28	78.210	78.480	76.930	76.970	72.356	26
2025-07-25	77.800	77.800	77.100	77.100	72.479	6
2025-07-24	78.320	78.660	77.210	77.210	72.582	248
2025-07-23	80.370	80.370	79.695	79.695	74.918	153
2025-07-22	78.298	78.610	78.298	78.610	73.898	21
2025-07-18	78.000	78.000	78.000	78.000	73.325	54
2025-07-16	76.910	77.017	76.910	77.017	72.400	8
2025-07-15	78.940	78.960	78.400	78.400	73.701	39
2025-07-14	79.650	79.670	78.910	78.980	74.246	30
2025-07-11	80.940	80.940	79.950	79.980	75.186	39
2025-07-10	81.590	82.020	81.590	81.845	76.939	277
2025-07-09	81.400	81.530	81.400	81.400	76.521	189
2025-07-08	79.630	81.000	79.630	80.955	76.102	67
2025-07-07	78.770	79.410	77.920	77.920	73.249	238
2025-07-03	79.640	79.950	79.267	79.267	74.515	104
2025-07-02	78.720	79.510	78.050	79.464	74.701	76
2025-07-01	74.655	79.000	74.655	77.595	72.944	122
2025-06-30	75.720	75.830	75.230	75.230	70.721	36
2025-06-27	76.595	78.210	76.595	78.210	73.522	62
2025-06-26	77.140	77.140	76.555	76.555	71.966	6
2025-06-25	75.845	76.197	75.820	75.820	71.275	25
2025-06-24	75.690	76.690	75.180	76.690	72.093	366
2025-06-23	74.100	74.660	72.990	73.923	69.492	92
2025-06-20	74.282	75.250	74.165	74.177	69.730	466
2025-06-18	75.020	75.740	75.020	75.740	71.200	25
2025-06-17	75.946	76.062	75.946	76.051	71.492	14
2025-06-16	77.480	77.480	76.859	77.349	72.713	50
2025-06-13	77.770	77.950	76.940	76.940	72.328	30
2025-06-12	79.520	79.520	79.000	79.170	74.424	27
2025-06-11	81.200	81.270	80.040	80.040	74.462	12
2025-06-10	80.890	81.430	80.695	81.160	75.504	193
2025-06-09	79.915	80.355	79.610	80.355	74.755	160
2025-06-06	79.650	79.650	78.520	78.788	73.297	11
2025-06-05	80.590	80.590	80.510	80.510	74.899	72
2025-06-04	80.570	80.741	80.350	80.350	74.750	19
2025-06-03	78.670	81.140	78.670	81.023	75.376	61
2025-06-02	77.480	78.140	77.440	77.622	72.213	211
2025-05-30	80.260	80.260	78.140	78.810	73.318	156
2025-05-29	81.715	82.140	81.195	81.460	75.783	65
2025-05-28	82.780	82.780	81.690	81.734	76.038	7
2025-05-27	81.700	82.800	81.520	82.410	76.667	51
2025-05-23	79.900	80.290	79.570	80.290	74.695	6
2025-05-21	81.645	82.363	81.141	81.730	76.034	46
2025-05-20	82.410	82.410	81.900	82.270	76.537	21
2025-05-19	80.880	81.230	80.880	81.090	75.439	3
2025-05-16	81.950	81.950	81.480	81.480	75.802	2
2025-05-15	80.080	80.175	79.160	80.175	74.588	209
2025-05-14	81.290	81.370	80.808	80.808	75.177	44
2025-05-13	82.880	83.280	82.752	82.752	76.985	25
2025-05-09	78.115	78.115	77.528	77.528	72.125	135
2025-05-08	76.550	78.310	76.550	78.310	72.853	156
2025-05-07	76.030	76.030	75.244	75.510	70.248	123
2025-05-06	75.950	76.500	75.950	76.500	71.169	1
2025-05-02	77.330	78.420	76.680	78.200	72.750	14
2025-05-01	77.060	77.510	76.980	76.980	71.615	59
2025-04-30	75.300	76.290	75.010	76.290	70.973	2
2025-04-29	75.723	76.190	75.700	76.190	70.880	379
2025-04-28	75.400	76.750	75.001	75.001	69.774	40

← NewerPage 6 of 18 · 1,024 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.