Eastman Chemical Co. historical data

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

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
2026-09-21	65.600	67.310	65.080	65.540	65.540	47
2026-09-18	66.130	66.480	64.985	65.610	65.610	73
2026-09-17	65.700	66.840	65.700	66.840	66.840	57
2026-09-16	67.260	67.260	65.480	65.920	65.920	87
2026-09-15	67.010	67.010	65.797	66.460	66.460	22
2026-09-14	67.500	68.470	67.170	67.290	67.290	42
2026-09-11	69.080	69.780	67.910	68.080	67.240	187
2026-09-10	68.000	68.680	67.700	67.960	67.122	216
2026-09-09	69.970	71.060	68.520	68.740	67.892	446
2026-09-08	70.280	72.280	69.940	70.040	69.176	349
2026-09-04	70.450	71.880	70.450	71.270	70.391	6
2026-09-03	72.160	74.130	70.520	71.040	70.164	312
2026-09-02	71.000	73.440	69.280	72.440	71.546	443
2026-09-01	71.280	74.380	70.750	70.750	69.877	112
2026-08-28	74.000	74.000	72.479	72.479	71.585	108
2026-08-27	70.870	75.160	70.870	72.780	71.882	5
2026-08-26	72.950	73.170	70.990	72.650	71.754	35
2026-08-25	72.650	73.170	71.250	71.610	70.726	14
2026-08-24	74.090	76.800	72.670	72.670	71.773	18
2026-08-21	72.430	75.530	72.430	74.240	73.324	13
2026-08-20	76.800	76.800	73.330	74.260	73.344	412
2026-08-19	72.770	75.640	72.490	75.390	74.460	57
2026-08-18	74.600	74.600	72.750	73.070	72.168	24
2026-08-17	74.050	74.050	72.940	73.190	72.287	58
2026-08-14	74.640	74.640	73.800	73.900	72.988	2
2026-08-13	73.200	73.200	72.100	73.080	72.178	6
2026-08-12	75.080	75.080	72.790	72.880	71.981	164
2026-08-11	72.010	75.010	72.010	74.515	73.596	172
2026-08-10	72.260	75.500	72.260	72.930	72.030	51
2026-08-07	72.500	74.990	72.500	74.270	73.354	16
2026-08-06	73.600	75.387	70.440	74.480	73.561	101
2026-08-05	73.900	74.490	72.670	73.180	72.277	120
2026-08-04	72.140	73.540	71.480	73.540	72.633	838
2026-08-03	70.730	72.120	70.720	71.840	70.954	264
2026-07-31	72.000	72.000	67.814	68.840	67.991	358
2026-07-30	66.010	69.280	66.010	68.030	67.191	146
2026-07-29	68.820	70.000	67.030	67.160	66.331	78
2026-07-28	68.200	69.750	66.820	68.610	67.764	8
2026-07-27	68.640	69.840	67.510	67.620	66.786	156
2026-07-24	69.110	69.110	68.160	68.580	67.734	9
2026-07-23	69.250	69.880	67.650	67.650	66.815	253
2026-07-22	67.490	70.500	67.490	69.670	68.810	87

Page 1 of 5 · 243 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.