Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	254.02	254.02	254.02	254.02	235.54	0
2024-05-23	254.02	254.02	254.02	254.02	235.54	0
2024-05-22	254.02	254.02	254.02	254.02	235.54	20
2024-05-21	262.34	262.34	262.34	262.34	243.26	0
2024-05-20	262.34	262.34	262.34	262.34	243.26	0
2024-05-17	262.34	262.34	262.34	262.34	243.26	0
2024-05-16	262.34	262.34	262.34	262.34	243.26	0
2024-05-15	262.34	262.34	262.34	262.34	243.26	20
2024-05-14	260.52	260.52	260.52	260.52	241.57	0
2024-05-13	260.52	260.52	260.52	260.52	241.57	0
2024-05-10	260.52	260.52	260.52	260.52	241.57	0
2024-05-09	260.52	260.52	260.52	260.52	241.57	43
2024-05-08	249.75	249.75	249.75	249.75	231.58	0
2024-05-07	249.75	249.75	249.75	249.75	231.58	0
2024-05-06	249.75	249.75	249.75	249.75	231.58	0
2024-05-03	249.75	249.75	249.75	249.75	231.58	0
2024-05-02	249.75	249.75	249.75	249.75	231.58	0
2024-04-30	249.75	249.75	249.75	249.75	231.58	0
2024-04-29	249.75	249.75	249.75	249.75	231.58	0
2024-04-26	249.75	249.75	249.75	249.75	231.58	0
2024-04-25	249.75	249.75	249.75	249.75	231.58	0
2024-04-24	249.75	249.75	249.75	249.75	231.58	0
2024-04-23	249.75	249.75	249.75	249.75	231.58	0
2024-04-22	249.75	249.75	249.75	249.75	231.58	0
2024-04-19	249.75	249.75	249.75	249.75	231.58	0
2024-04-18	249.75	249.75	249.75	249.75	231.58	0
2024-04-17	249.75	249.75	249.75	249.75	231.58	0
2024-04-16	249.75	249.75	249.75	249.75	231.58	0
2024-04-15	249.75	249.75	249.75	249.75	231.58	0
2024-04-12	249.75	249.75	249.75	249.75	231.58	1
2024-04-11	219.70	219.70	219.70	219.70	203.72	0
2024-04-10	219.70	219.70	219.70	219.70	203.72	0
2024-04-09	219.70	219.70	219.70	219.70	203.72	0
2024-04-08	219.70	219.70	219.70	219.70	203.72	0
2024-04-05	219.70	219.70	219.70	219.70	203.72	0
2024-04-04	219.70	219.70	219.70	219.70	203.72	0
2024-04-03	219.70	219.70	219.70	219.70	203.72	0
2024-04-02	219.70	219.70	219.70	219.70	203.72	0
2024-04-01	219.70	219.70	219.70	219.70	203.72	0
2024-03-28	219.70	219.70	219.70	219.70	203.72	0
2024-03-27	219.70	219.70	219.70	219.70	203.72	0
2024-03-26	219.70	219.70	219.70	219.70	203.72	0
2024-03-25	219.70	219.70	219.70	219.70	203.72	0
2024-03-22	219.70	219.70	219.70	219.70	203.72	0
2024-03-21	219.70	219.70	219.70	219.70	203.72	0
2024-03-20	219.70	219.70	219.70	219.70	203.72	0
2024-03-19	219.70	219.70	219.70	219.70	203.72	0
2024-03-18	219.70	219.70	219.70	219.70	203.72	0
2024-03-15	219.70	219.70	219.70	219.70	203.72	0
2024-03-14	219.70	219.70	219.70	219.70	203.72	0
2024-03-13	219.70	219.70	219.70	219.70	202.39	0
2024-03-12	219.70	219.70	219.70	219.70	202.39	0
2024-03-11	219.70	219.70	219.70	219.70	202.39	0
2024-03-08	219.70	219.70	219.70	219.70	202.39	0
2024-03-07	219.70	219.70	219.70	219.70	202.39	43
2024-03-06	208.11	208.11	208.11	208.11	191.72	0
2024-03-05	208.11	208.11	208.11	208.11	191.72	0
2024-03-04	208.11	208.11	208.11	208.11	191.72	0
2024-03-01	208.11	208.11	208.11	208.11	191.72	0
2024-02-29	208.11	208.11	208.11	208.11	191.72	0

← NewerPage 11 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.