Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	92.110	92.740	91.997	92.445	85.213	590
2025-01-24	93.520	93.520	92.648	92.717	85.464	98
2025-01-23	92.820	93.090	92.080	93.070	85.789	1
2025-01-22	93.757	93.757	92.060	92.060	84.858	8
2025-01-21	93.885	94.320	93.450	93.721	86.389	33
2025-01-17	92.423	94.030	92.180	93.633	86.308	284
2025-01-16	92.000	92.260	91.120	91.162	84.030	30
2025-01-15	93.460	95.050	92.180	92.180	84.969	26
2025-01-14	90.780	91.800	89.900	91.660	84.490	15
2025-01-13	87.240	88.380	87.050	88.380	81.466	38
2025-01-10	87.480	88.060	86.710	87.450	80.609	502
2025-01-08	87.925	88.580	87.290	87.600	80.747	483
2025-01-07	88.490	89.850	87.490	89.360	82.369	586
2025-01-06	89.650	90.000	88.970	88.973	82.013	280
2025-01-03	88.470	88.710	87.990	88.710	81.770	346
2025-01-02	91.740	91.790	88.600	88.600	81.669	401
2024-12-30	89.770	90.619	89.770	90.619	83.530	131
2024-12-27	91.560	92.760	91.560	91.670	84.499	24
2024-12-24	91.760	91.760	91.250	91.580	84.415	2
2024-12-23	90.847	91.200	90.520	91.010	83.890	158
2024-12-20	88.927	90.790	88.520	90.790	83.688	208
2024-12-19	91.220	91.848	90.666	90.724	83.627	459
2024-12-18	94.790	95.506	93.370	93.370	86.066	714
2024-12-17	96.924	97.160	94.990	95.690	88.204	653
2024-12-16	97.460	97.650	96.895	97.210	89.605	724
2024-12-13	98.980	99.150	98.102	98.102	89.662	588
2024-12-12	99.721	100.13	99.580	100.13	91.512	419
2024-12-11	99.680	99.680	99.080	99.421	90.868	1,111
2024-12-10	98.554	100.80	98.310	99.763	91.180	720
2024-12-09	100.90	102.45	100.90	101.36	92.640	25
2024-12-06	102.36	102.41	100.77	100.88	92.201	84
2024-12-05	101.34	101.77	101.30	101.30	92.586	426
2024-12-04	102.12	102.54	100.77	101.38	92.655	448
2024-12-03	104.18	104.50	103.26	103.63	94.712	251
2024-12-02	105.22	105.22	103.52	103.84	94.907	297
2024-11-29	104.03	104.91	103.58	104.72	95.711	924
2024-11-27	105.60	105.90	103.80	103.80	94.870	174
2024-11-26	105.05	106.15	104.50	104.99	95.958	151
2024-11-25	107.18	107.41	106.30	106.42	97.269	1,001
2024-11-22	104.08	105.26	103.55	104.99	95.957	403
2024-11-21	100.75	103.40	100.74	103.38	94.486	579
2024-11-20	101.11	101.43	100.91	100.92	92.238	721
2024-11-19	102.33	103.34	101.47	101.47	92.741	1,425
2024-11-18	103.67	103.91	102.51	103.54	94.633	38
2024-11-15	101.88	102.02	100.95	101.73	92.978	635
2024-11-14	100.46	101.04	100.15	100.87	92.192	442
2024-11-13	101.25	102.17	100.45	100.98	92.293	470
2024-11-12	101.13	102.37	100.37	101.11	92.412	378
2024-11-11	102.14	103.07	101.61	102.69	93.856	658
2024-11-08	102.58	102.75	101.83	101.96	93.190	479
2024-11-07	103.64	104.68	103.64	104.18	95.214	1,078
2024-11-06	102.00	104.91	101.99	103.67	94.751	2,656
2024-11-05	98.950	100.37	97.580	100.37	91.735	559
2024-11-04	101.20	102.16	100.20	100.20	91.580	635
2024-11-01	101.79	104.34	100.76	101.43	92.704	338
2024-10-31	105.67	105.72	104.91	105.14	96.095	171
2024-10-30	105.86	106.78	105.07	105.07	96.031	466
2024-10-29	105.60	106.19	105.20	105.20	96.150	14
2024-10-28	106.17	106.72	106.17	106.60	97.425	10
2024-10-25	107.26	107.26	105.57	105.57	96.492	497

← NewerPage 8 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.