Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	233.30	233.30	233.30	233.30	206.06	0
2022-12-12	233.30	233.30	233.30	233.30	206.06	0
2022-12-09	233.30	233.30	233.30	233.30	206.06	0
2022-12-08	233.30	233.30	233.30	233.30	206.06	0
2022-12-07	233.30	233.30	233.30	233.30	206.06	0
2022-12-06	233.30	233.30	233.30	233.30	206.06	0
2022-12-05	233.30	233.30	233.30	233.30	206.06	0
2022-12-02	233.30	233.30	233.30	233.30	206.06	0
2022-12-01	233.30	233.30	233.30	233.30	206.06	0
2022-11-30	233.30	233.30	233.30	233.30	206.06	0
2022-11-29	233.30	233.30	233.30	233.30	206.06	0
2022-11-28	233.30	233.30	233.30	233.30	206.06	0
2022-11-25	233.30	233.30	233.30	233.30	206.06	0
2022-11-24	233.30	233.30	233.30	233.30	206.06	0
2022-11-23	233.30	233.30	233.30	233.30	206.06	11
2022-11-22	225.69	225.69	225.69	225.69	199.34	0
2022-11-21	225.69	225.69	225.69	225.69	199.34	0
2022-11-18	225.69	225.69	225.69	225.69	199.34	0
2022-11-17	225.69	225.69	225.69	225.69	199.34	0
2022-11-16	225.69	225.69	225.69	225.69	199.34	0
2022-11-14	225.69	225.69	225.69	225.69	199.34	0
2022-11-11	225.69	225.69	225.69	225.69	199.34	0
2022-11-10	225.69	225.69	225.69	225.69	199.34	1
2022-11-09	201.40	201.40	201.40	201.40	177.89	0
2022-11-08	201.40	201.40	201.40	201.40	177.89	0
2022-11-07	201.40	201.40	201.40	201.40	177.89	0
2022-11-04	201.40	201.40	201.40	201.40	177.89	0
2022-11-03	201.40	201.40	201.40	201.40	177.89	0
2022-11-01	201.40	201.40	201.40	201.40	177.89	0
2022-10-31	201.40	201.40	201.40	201.40	177.89	0
2022-10-28	201.40	201.40	201.40	201.40	177.89	0
2022-10-27	201.40	201.40	201.40	201.40	177.89	0
2022-10-26	201.40	201.40	201.40	201.40	177.89	0
2022-10-25	201.40	201.40	201.40	201.40	177.89	0
2022-10-24	201.40	201.40	201.40	201.40	177.89	0
2022-10-21	201.40	201.40	201.40	201.40	177.89	0
2022-10-20	201.40	201.40	201.40	201.40	177.89	0
2022-10-19	201.40	201.40	201.40	201.40	177.89	0
2022-10-18	201.40	201.40	201.40	201.40	177.89	0
2022-10-17	201.40	201.40	201.40	201.40	177.89	0
2022-10-14	201.40	201.40	201.40	201.40	177.89	0
2022-10-13	201.40	201.40	201.40	201.40	177.89	0
2022-10-11	201.40	201.40	201.40	201.40	177.89	0
2022-10-10	201.40	201.40	201.40	201.40	177.89	0
2022-10-07	201.40	201.40	201.40	201.40	177.89	0
2022-10-06	201.40	201.40	201.40	201.40	177.89	0
2022-10-05	201.40	201.40	201.40	201.40	177.89	0
2022-10-04	201.40	201.40	201.40	201.40	177.89	0
2022-10-03	201.40	201.40	201.40	201.40	177.89	0
2022-09-30	201.40	201.40	201.40	201.40	177.89	0
2022-09-29	201.40	201.40	201.40	201.40	177.89	0
2022-09-28	201.40	201.40	201.40	201.40	177.89	0
2022-09-27	201.40	201.40	201.40	201.40	177.89	0
2022-09-26	201.40	201.40	201.40	201.40	177.89	0
2022-09-23	201.40	201.40	201.40	201.40	177.89	0
2022-09-22	201.40	201.40	201.40	201.40	177.89	0
2022-09-21	201.40	201.40	201.40	201.40	177.89	1
2022-09-20	197.69	197.69	197.69	197.69	174.61	1
2022-09-19	214.50	214.50	214.50	214.50	189.46	0
2022-09-16	214.50	214.50	214.50	214.50	189.46	0

← NewerPage 17 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.