Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	276.00	276.00	276.00	276.00	257.47	0
2024-08-16	276.00	276.00	276.00	276.00	257.47	0
2024-08-15	276.00	276.00	276.00	276.00	257.47	0
2024-08-14	276.00	276.00	276.00	276.00	257.47	0
2024-08-13	276.00	276.00	276.00	276.00	257.47	0
2024-08-12	276.00	276.00	276.00	276.00	257.47	0
2024-08-09	276.00	276.00	276.00	276.00	257.47	0
2024-08-08	276.00	276.00	276.00	276.00	257.47	0
2024-08-07	276.00	276.00	276.00	276.00	257.47	0
2024-08-06	276.00	276.00	276.00	276.00	257.47	0
2024-08-05	276.00	276.00	276.00	276.00	257.47	0
2024-08-02	276.00	276.00	276.00	276.00	257.47	0
2024-08-01	276.00	276.00	276.00	276.00	257.47	0
2024-07-31	276.00	276.00	276.00	276.00	257.47	0
2024-07-30	276.00	276.00	276.00	276.00	257.47	0
2024-07-29	276.00	276.00	276.00	276.00	257.47	0
2024-07-26	276.00	276.00	276.00	276.00	257.47	0
2024-07-25	276.00	276.00	276.00	276.00	257.47	0
2024-07-24	276.00	276.00	276.00	276.00	257.47	0
2024-07-23	276.00	276.00	276.00	276.00	257.47	0
2024-07-22	276.00	276.00	276.00	276.00	257.47	0
2024-07-19	276.00	276.00	276.00	276.00	257.47	0
2024-07-18	276.00	276.00	276.00	276.00	257.47	0
2024-07-17	276.76	276.76	276.00	276.00	257.47	380
2024-07-16	256.28	256.28	256.28	256.28	239.08	0
2024-07-15	256.28	256.28	256.28	256.28	239.08	0
2024-07-12	256.28	256.28	256.28	256.28	239.08	0
2024-07-11	256.28	256.28	256.28	256.28	239.08	0
2024-07-10	256.28	256.28	256.28	256.28	239.08	0
2024-07-09	256.28	256.28	256.28	256.28	239.08	0
2024-07-08	256.28	256.28	256.28	256.28	239.08	0
2024-07-05	256.09	256.28	256.09	256.28	239.08	2
2024-07-04	254.02	254.02	254.02	254.02	236.97	0
2024-07-03	254.02	254.02	254.02	254.02	236.97	0
2024-07-02	254.02	254.02	254.02	254.02	236.97	0
2024-07-01	254.02	254.02	254.02	254.02	236.97	0
2024-06-28	254.02	254.02	254.02	254.02	236.97	0
2024-06-27	254.02	254.02	254.02	254.02	236.97	0
2024-06-26	254.02	254.02	254.02	254.02	236.97	0
2024-06-25	254.02	254.02	254.02	254.02	236.97	0
2024-06-24	254.02	254.02	254.02	254.02	236.97	0
2024-06-21	254.02	254.02	254.02	254.02	236.97	0
2024-06-20	254.02	254.02	254.02	254.02	236.97	0
2024-06-19	254.02	254.02	254.02	254.02	236.97	0
2024-06-18	254.02	254.02	254.02	254.02	236.97	0
2024-06-17	254.02	254.02	254.02	254.02	236.97	0
2024-06-14	254.02	254.02	254.02	254.02	236.97	0
2024-06-13	254.02	254.02	254.02	254.02	235.54	0
2024-06-12	254.02	254.02	254.02	254.02	235.54	0
2024-06-11	254.02	254.02	254.02	254.02	235.54	0
2024-06-10	254.02	254.02	254.02	254.02	235.54	0
2024-06-07	254.02	254.02	254.02	254.02	235.54	0
2024-06-06	254.02	254.02	254.02	254.02	235.54	0
2024-06-05	254.02	254.02	254.02	254.02	235.54	0
2024-06-04	254.02	254.02	254.02	254.02	235.54	0
2024-06-03	254.02	254.02	254.02	254.02	235.54	0
2024-05-31	254.02	254.02	254.02	254.02	235.54	0
2024-05-29	254.02	254.02	254.02	254.02	235.54	0
2024-05-28	254.02	254.02	254.02	254.02	235.54	0
2024-05-27	254.02	254.02	254.02	254.02	235.54	0

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	1.4733 USD
2026-06-12	1.5088 USD
2026-03-12	1.4940 USD
2025-12-12	1.5790 USD
2025-09-12	1.5518 USD
2025-06-12	1.5867 USD
2025-03-13	1.7244 USD
2024-12-13	1.7687 USD
2024-09-13	1.5642 USD
2024-06-14	1.5297 USD
2024-03-14	1.4293 USD
2023-12-15	1.3847 USD
2023-09-14	1.4062 USD
2023-06-14	1.9248 USD
2023-03-14	1.9798 USD
2022-12-14	2.0920 USD
2022-09-14	1.9784 USD
2022-06-14	2.0319 USD
2022-03-14	1.7545 USD
2021-12-14	2.1557 USD
2021-09-14	1.8698 USD
2021-06-14	1.7816 USD
2020-12-14	1.8958 USD
2020-09-14	1.8573 USD
2020-06-12	1.9261 USD
2020-03-13	1.4318 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.