Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	77.940	77.940	75.550	75.550	70.285	256
2025-04-24	79.494	80.700	79.186	80.700	75.076	393
2025-04-23	81.860	82.765	80.610	80.610	74.992	1,665
2025-04-22	78.360	78.620	78.080	78.620	73.141	1
2025-04-17	77.180	77.770	76.740	77.230	71.848	117
2025-04-16	77.780	78.390	76.390	76.390	71.066	407
2025-04-15	79.411	79.411	77.600	77.600	72.192	716
2025-04-14	80.360	80.687	78.660	78.660	73.178	23
2025-04-11	75.959	78.170	75.959	78.170	72.722	5
2025-04-10	78.980	79.560	73.550	74.880	69.662	43
2025-04-09	71.510	78.630	71.510	78.300	72.843	333
2025-04-08	75.000	75.949	71.020	71.869	66.860	763
2025-04-07	73.000	76.040	71.320	72.202	67.171	1,033
2025-04-04	75.662	75.920	74.660	75.890	70.601	28
2025-04-03	85.570	85.570	81.600	82.095	76.374	870
2025-04-02	87.060	87.060	87.060	87.060	80.993	1
2025-04-01	87.440	88.250	87.400	88.250	82.100	170
2025-03-31	87.200	87.200	86.300	86.300	80.286	6
2025-03-28	88.216	88.460	86.660	86.660	80.621	52
2025-03-27	88.850	89.320	88.020	88.460	82.295	116
2025-03-26	89.340	90.090	89.340	90.040	83.765	1,282
2025-03-25	90.710	90.710	90.035	90.290	83.998	104
2025-03-24	89.510	90.630	89.510	89.911	83.645	3
2025-03-21	88.840	88.840	87.500	88.220	82.072	41
2025-03-20	89.800	91.100	89.800	90.988	84.647	226
2025-03-18	91.530	91.530	91.250	91.250	84.891	1
2025-03-17	90.503	91.585	90.503	91.585	85.202	28
2025-03-14	91.430	91.570	91.060	91.320	84.956	12
2025-03-13	92.960	92.960	89.770	90.420	83.347	82
2025-03-12	94.250	94.250	93.230	93.230	85.937	59
2025-03-11	97.700	97.700	93.230	94.845	87.426	1,378
2025-03-10	97.850	99.500	96.500	96.500	88.951	33
2025-03-07	96.255	98.190	96.255	98.090	90.416	621
2025-03-06	97.030	97.030	96.530	96.672	89.110	71
2025-03-05	95.110	97.611	95.000	97.250	89.642	56
2025-03-04	93.710	93.710	92.990	92.990	85.715	11
2025-03-03	96.770	98.720	96.640	96.640	89.080	8
2025-02-28	98.150	98.200	97.480	98.200	90.518	3
2025-02-27	97.555	97.555	97.555	97.555	89.923	78
2025-02-26	99.870	99.870	99.113	99.113	91.359	91
2025-02-25	98.960	100.14	98.802	99.420	91.642	71
2025-02-24	99.710	99.710	97.840	98.650	90.933	50
2025-02-21	99.190	99.190	99.000	99.000	91.255	2
2025-02-20	101.18	101.90	100.97	100.97	93.071	502
2025-02-19	101.43	102.85	100.81	101.48	93.541	39
2025-02-18	101.14	103.15	101.14	103.15	95.081	132
2025-02-14	102.21	102.21	101.45	101.45	93.514	33
2025-02-13	102.35	102.35	101.30	102.00	94.021	26
2025-02-12	99.455	101.83	99.455	101.83	93.864	31
2025-02-11	99.240	100.48	99.220	100.48	92.620	43
2025-02-10	100.05	100.05	98.778	98.778	91.051	247
2025-02-07	100.32	100.51	99.470	99.470	91.689	11
2025-02-06	101.26	101.34	100.77	100.88	92.988	8
2025-02-05	101.35	102.70	100.95	102.70	94.669	53,763
2025-02-04	102.15	102.72	101.54	101.54	93.596	236
2025-02-03	97.016	101.63	96.809	100.56	92.693	255
2025-01-31	94.500	101.13	94.500	99.100	91.347	5,694
2025-01-30	91.200	91.810	90.940	91.810	84.628	499
2025-01-29	92.381	93.315	92.210	93.110	85.826	234
2025-01-28	93.856	94.147	92.255	92.280	85.061	736

← NewerPage 7 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.