Eastman Chemical Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	107.73	107.73	106.18	106.18	97.046	279
2024-10-23	106.20	107.18	105.90	105.90	96.790	968
2024-10-22	106.93	107.04	106.61	106.92	97.723	293
2024-10-21	107.39	107.51	107.39	107.51	98.261	887
2024-10-18	109.19	109.19	108.31	109.02	99.641	478
2024-10-17	108.95	109.01	108.12	108.51	99.175	1,124
2024-10-16	108.72	110.48	108.72	109.24	99.842	246
2024-10-15	109.92	111.43	109.92	111.39	101.81	485
2024-10-14	109.32	110.54	109.32	110.52	101.01	203
2024-10-11	110.86	111.14	110.62	110.91	101.37	411
2024-10-10	108.95	110.45	108.95	110.37	100.88	673
2024-10-09	109.26	109.67	109.05	109.51	100.08	232
2024-10-08	107.45	108.65	107.16	108.65	99.303	651
2024-10-07	108.85	108.97	108.22	108.22	98.910	27
2024-10-04	109.29	109.64	108.53	108.53	99.189	207
2024-10-03	109.54	109.54	107.60	108.54	99.203	6
2024-10-02	110.24	110.50	109.83	110.42	100.92	70
2024-10-01	111.29	111.29	110.18	110.75	101.22	491
2024-09-30	111.20	112.17	111.20	111.76	102.15	328
2024-09-27	114.69	114.80	112.80	112.80	103.10	293
2024-09-26	112.37	114.01	112.03	113.51	103.74	235
2024-09-25	111.46	111.46	109.99	110.00	100.54	167
2024-09-24	109.14	110.93	108.95	110.66	101.14	217
2024-09-23	106.87	107.71	106.87	107.71	98.448	216
2024-09-20	107.69	107.69	106.07	106.53	97.364	34
2024-09-19	108.79	109.05	107.05	108.16	98.855	161
2024-09-18	106.29	106.45	106.05	106.45	97.292	80
2024-09-17	106.47	107.03	106.04	106.64	97.466	989
2024-09-16	103.23	104.86	103.23	104.86	95.839	117
2024-09-13	100.23	102.76	100.23	102.52	93.700	79
2024-09-12	97.957	99.403	97.957	99.403	90.111	76
2024-09-11	97.140	97.600	96.140	97.600	88.477	567
2024-09-10	98.460	98.460	97.760	97.760	88.622	3
2024-09-09	97.940	98.680	97.210	98.580	89.365	4
2024-09-06	97.540	97.540	97.180	97.180	88.096	35
2024-09-05	98.100	98.100	97.845	97.940	88.785	20
2024-09-04	100.72	100.96	99.350	99.580	90.272	34
2024-09-03	101.41	101.41	99.770	100.68	91.269	20
2024-08-30	102.06	102.06	101.23	101.23	91.771	179
2024-08-29	99.905	101.77	99.905	101.77	92.257	289
2024-08-28	100.46	100.76	100.26	100.32	90.941	153
2024-08-27	101.05	101.05	100.39	100.39	91.006	1
2024-08-23	99.340	101.20	99.010	101.20	91.737	604
2024-08-22	98.780	98.780	98.560	98.660	89.438	10
2024-08-21	97.936	98.800	97.936	98.770	89.537	1,117
2024-08-20	97.510	97.885	97.430	97.430	88.323	2,507
2024-08-19	98.240	98.240	97.530	97.530	88.413	21
2024-08-16	97.823	98.150	97.300	97.400	88.295	742
2024-08-15	97.410	98.640	97.410	98.640	89.420	135
2024-08-14	96.330	96.330	95.467	96.110	87.126	29
2024-08-13	94.970	96.830	94.620	94.620	85.775	114
2024-08-12	95.550	95.610	94.200	94.200	85.395	185
2024-08-09	97.390	97.390	95.140	95.340	86.428	86
2024-08-08	94.040	95.243	94.040	95.243	86.340	180
2024-08-07	95.360	97.200	94.760	94.760	85.902	222
2024-08-06	95.620	97.000	94.750	96.740	87.697	106
2024-08-05	95.370	95.370	93.853	94.750	85.893	623
2024-08-02	98.245	98.960	96.685	97.429	88.322	162
2024-08-01	103.82	103.82	101.02	101.02	91.577	91
2024-07-31	104.01	104.69	103.50	104.49	94.723	567

← NewerPage 9 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.