Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	202.80	202.80	202.80	202.80	182.46	0
2023-06-06	202.80	202.80	202.80	202.80	182.46	15
2023-06-05	201.40	201.40	201.40	201.40	181.20	3
2023-06-02	200.23	204.21	200.23	204.21	183.73	1,100
2023-06-01	209.48	209.48	209.48	209.48	188.47	0
2023-05-31	209.48	209.48	209.48	209.48	188.47	0
2023-05-30	209.48	209.48	209.48	209.48	188.47	0
2023-05-29	209.48	209.48	209.48	209.48	188.47	0
2023-05-26	209.48	209.48	209.48	209.48	188.47	0
2023-05-25	209.48	209.48	209.48	209.48	188.47	0
2023-05-24	209.48	209.48	209.48	209.48	188.47	0
2023-05-23	209.48	209.48	209.48	209.48	188.47	0
2023-05-22	209.48	209.48	209.48	209.48	188.47	0
2023-05-19	208.47	209.48	208.47	209.48	188.47	10
2023-05-18	212.00	212.00	212.00	212.00	190.74	0
2023-05-17	212.00	212.00	212.00	212.00	190.74	0
2023-05-16	212.00	212.00	212.00	212.00	190.74	0
2023-05-15	212.00	212.00	212.00	212.00	190.74	0
2023-05-12	212.00	212.00	212.00	212.00	190.74	0
2023-05-11	212.00	212.00	212.00	212.00	190.74	0
2023-05-10	212.00	212.00	212.00	212.00	190.74	0
2023-05-09	212.00	212.00	212.00	212.00	190.74	0
2023-05-08	212.00	212.00	212.00	212.00	190.74	0
2023-05-05	212.00	212.00	212.00	212.00	190.74	0
2023-05-04	212.00	212.00	212.00	212.00	190.74	0
2023-05-03	212.00	212.00	212.00	212.00	190.74	0
2023-05-02	212.00	212.00	212.00	212.00	190.74	0
2023-04-28	212.00	212.00	212.00	212.00	190.74	0
2023-04-27	212.00	212.00	212.00	212.00	190.74	0
2023-04-26	212.00	212.00	212.00	212.00	190.74	0
2023-04-25	212.00	212.00	212.00	212.00	190.74	0
2023-04-24	212.00	212.00	212.00	212.00	190.74	0
2023-04-20	212.00	212.00	212.00	212.00	190.74	0
2023-04-19	212.00	212.00	212.00	212.00	190.74	0
2023-04-18	212.00	212.00	212.00	212.00	190.74	0
2023-04-17	212.00	212.00	212.00	212.00	190.74	0
2023-04-14	212.00	212.00	212.00	212.00	190.74	0
2023-04-13	212.00	212.00	212.00	212.00	190.74	0
2023-04-12	212.00	212.00	212.00	212.00	190.74	0
2023-04-11	212.00	212.00	212.00	212.00	190.74	0
2023-04-10	212.00	212.00	212.00	212.00	190.74	0
2023-04-06	212.00	212.00	212.00	212.00	190.74	0
2023-04-05	212.00	212.00	212.00	212.00	190.74	0
2023-04-04	212.00	212.00	212.00	212.00	190.74	0
2023-04-03	212.00	212.00	212.00	212.00	190.74	0
2023-03-31	212.00	212.00	212.00	212.00	190.74	0
2023-03-30	212.00	212.00	212.00	212.00	190.74	0
2023-03-29	212.00	212.00	212.00	212.00	190.74	0
2023-03-28	212.00	212.00	212.00	212.00	190.74	0
2023-03-27	212.00	212.00	212.00	212.00	190.74	0
2023-03-24	212.00	212.00	212.00	212.00	190.74	0
2023-03-23	212.00	212.00	212.00	212.00	190.74	6
2023-03-22	214.00	214.00	214.00	214.00	192.54	0
2023-03-21	214.00	214.00	214.00	214.00	192.54	1
2023-03-20	206.43	206.43	206.43	206.43	185.73	0
2023-03-17	206.43	206.43	206.43	206.43	185.73	0
2023-03-16	206.43	206.43	206.43	206.43	185.73	300
2023-03-15	216.40	216.40	216.40	216.40	194.70	0
2023-03-14	219.82	219.82	216.40	216.40	194.70	232
2023-03-13	210.63	210.63	210.63	210.63	187.72	249

← NewerPage 15 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.