See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.12▲ 0.65%
← E1MN34.SA stock page

Eastman Chemical Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-31202.80202.80202.80202.80184.210
2023-08-30202.80202.80202.80202.80184.210
2023-08-29202.80202.80202.80202.80184.210
2023-08-28202.80202.80202.80202.80184.210
2023-08-25202.80202.80202.80202.80184.210
2023-08-24202.80202.80202.80202.80184.210
2023-08-23202.80202.80202.80202.80184.210
2023-08-22202.80202.80202.80202.80184.210
2023-08-21202.80202.80202.80202.80184.210
2023-08-18202.80202.80202.80202.80184.210
2023-08-17202.80202.80202.80202.80184.210
2023-08-16202.80202.80202.80202.80184.210
2023-08-15202.80202.80202.80202.80184.210
2023-08-14202.80202.80202.80202.80184.210
2023-08-11202.80202.80202.80202.80184.210
2023-08-10202.80202.80202.80202.80184.210
2023-08-09202.80202.80202.80202.80184.210
2023-08-08202.80202.80202.80202.80184.210
2023-08-07202.80202.80202.80202.80184.210
2023-08-04202.80202.80202.80202.80184.210
2023-08-03202.80202.80202.80202.80184.210
2023-08-02202.80202.80202.80202.80184.210
2023-08-01202.80202.80202.80202.80184.210
2023-07-31202.80202.80202.80202.80184.210
2023-07-28202.80202.80202.80202.80184.210
2023-07-27202.80202.80202.80202.80184.210
2023-07-26202.80202.80202.80202.80184.210
2023-07-25202.80202.80202.80202.80184.210
2023-07-24202.80202.80202.80202.80184.210
2023-07-21202.80202.80202.80202.80184.210
2023-07-20202.80202.80202.80202.80184.210
2023-07-19202.80202.80202.80202.80184.210
2023-07-18202.80202.80202.80202.80184.210
2023-07-17202.80202.80202.80202.80184.210
2023-07-14202.80202.80202.80202.80184.210
2023-07-13202.80202.80202.80202.80184.210
2023-07-12202.80202.80202.80202.80184.210
2023-07-11202.80202.80202.80202.80184.210
2023-07-10202.80202.80202.80202.80184.210
2023-07-07202.80202.80202.80202.80184.210
2023-07-06202.80202.80202.80202.80184.210
2023-07-05202.80202.80202.80202.80184.210
2023-07-04202.80202.80202.80202.80184.210
2023-07-03202.80202.80202.80202.80184.210
2023-06-30202.80202.80202.80202.80184.210
2023-06-29202.80202.80202.80202.80184.210
2023-06-28202.80202.80202.80202.80184.210
2023-06-27202.80202.80202.80202.80184.210
2023-06-26202.80202.80202.80202.80184.210
2023-06-23202.80202.80202.80202.80184.210
2023-06-22202.80202.80202.80202.80184.210
2023-06-21202.80202.80202.80202.80184.210
2023-06-20202.80202.80202.80202.80184.210
2023-06-19202.80202.80202.80202.80184.210
2023-06-16202.80202.80202.80202.80184.210
2023-06-15202.80202.80202.80202.80184.210
2023-06-14202.80202.80202.80202.80184.210
2023-06-13202.80202.80202.80202.80182.460
2023-06-12202.80202.80202.80202.80182.460
2023-06-09202.80202.80202.80202.80182.460
← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-141.4733 USD
2026-06-121.5088 USD
2026-03-121.4940 USD
2025-12-121.5790 USD
2025-09-121.5518 USD
2025-06-121.5867 USD
2025-03-131.7244 USD
2024-12-131.7687 USD
2024-09-131.5642 USD
2024-06-141.5297 USD
2024-03-141.4293 USD
2023-12-151.3847 USD
2023-09-141.4062 USD
2023-06-141.9248 USD
2023-03-141.9798 USD
2022-12-142.0920 USD
2022-09-141.9784 USD
2022-06-142.0319 USD
2022-03-141.7545 USD
2021-12-142.1557 USD
2021-09-141.8698 USD
2021-06-141.7816 USD
2020-12-141.8958 USD
2020-09-141.8573 USD
2020-06-121.9261 USD
2020-03-131.4318 USD

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