Eastman Chemical Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 61.990 | 64.500 | 61.990 | 64.210 | 64.210 | 56 |
| 2026-10-14 | 62.930 | 63.010 | 62.720 | 62.720 | 62.720 | 12 |
| 2026-10-13 | 62.540 | 62.640 | 62.100 | 62.170 | 62.170 | 52 |
| 2026-10-12 | 61.940 | 63.420 | 61.940 | 62.740 | 62.740 | 35 |
| 2026-10-09 | 63.500 | 64.920 | 62.760 | 63.150 | 63.150 | 34 |
| 2026-10-08 | 63.240 | 64.310 | 62.750 | 62.980 | 62.980 | 79 |
| 2026-10-07 | 64.030 | 64.780 | 62.980 | 62.980 | 62.980 | 27 |
| 2026-10-06 | 64.320 | 65.490 | 64.320 | 65.260 | 65.260 | 295 |
| 2026-10-05 | 65.280 | 65.500 | 64.280 | 65.420 | 65.420 | 126 |
| 2026-10-02 | 65.000 | 65.160 | 64.160 | 65.160 | 65.160 | 8 |
| 2026-10-01 | 65.850 | 65.850 | 62.220 | 63.950 | 63.950 | 892 |
| 2026-09-30 | 66.530 | 66.530 | 64.828 | 65.290 | 65.290 | 78 |
| 2026-09-29 | 66.950 | 66.950 | 65.530 | 65.700 | 65.700 | 910 |
| 2026-09-28 | 66.990 | 66.990 | 65.790 | 65.790 | 65.790 | 1,526 |
| 2026-09-25 | 66.870 | 66.870 | 66.470 | 66.690 | 66.690 | 13 |
| 2026-09-24 | 68.210 | 68.210 | 65.700 | 65.880 | 65.880 | 65 |
| 2026-09-23 | 67.650 | 67.650 | 65.830 | 67.310 | 67.310 | 6 |
| 2026-09-22 | 66.390 | 67.450 | 65.410 | 67.290 | 67.290 | 6 |
Page 1 of 1 · 18 trading days
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.