Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	214.50	214.50	214.50	214.50	189.46	6
2022-09-14	248.00	248.00	248.00	248.00	219.05	0
2022-09-13	248.00	248.00	248.00	248.00	217.30	0
2022-09-12	248.00	248.00	248.00	248.00	217.30	0
2022-09-09	248.00	248.00	248.00	248.00	217.30	0
2022-09-08	248.00	248.00	248.00	248.00	217.30	0
2022-09-06	248.00	248.00	248.00	248.00	217.30	0
2022-09-05	248.00	248.00	248.00	248.00	217.30	0
2022-09-02	248.00	248.00	248.00	248.00	217.30	0
2022-09-01	248.00	248.00	248.00	248.00	217.30	0
2022-08-31	248.00	248.00	248.00	248.00	217.30	0
2022-08-30	248.00	248.00	248.00	248.00	217.30	0
2022-08-29	248.00	248.00	248.00	248.00	217.30	0
2022-08-26	248.00	248.00	248.00	248.00	217.30	0
2022-08-25	248.00	248.00	248.00	248.00	217.30	0
2022-08-24	248.00	248.00	248.00	248.00	217.30	1
2022-08-23	245.04	245.04	245.04	245.04	214.71	0
2022-08-22	245.04	245.04	245.04	245.04	214.71	0
2022-08-19	245.04	245.04	245.04	245.04	214.71	0
2022-08-18	245.04	245.04	245.04	245.04	214.71	0
2022-08-17	245.04	245.04	245.04	245.04	214.71	0
2022-08-16	245.04	245.04	245.04	245.04	214.71	0
2022-08-15	245.04	245.04	245.04	245.04	214.71	0
2022-08-12	245.04	245.04	245.04	245.04	214.71	0
2022-08-11	245.04	245.04	245.04	245.04	214.71	0
2022-08-10	245.04	245.04	245.04	245.04	214.71	0
2022-08-09	245.04	245.04	245.04	245.04	214.71	0
2022-08-08	245.04	245.04	245.04	245.04	214.71	0
2022-08-05	249.36	249.36	245.04	245.04	214.71	8
2022-08-04	247.00	247.00	245.30	245.30	214.94	8
2022-08-03	338.68	338.68	338.68	338.68	296.76	0
2022-08-02	338.68	338.68	338.68	338.68	296.76	0
2022-08-01	338.68	338.68	338.68	338.68	296.76	0
2022-07-29	338.68	338.68	338.68	338.68	296.76	0
2022-07-28	338.68	338.68	338.68	338.68	296.76	0
2022-07-27	338.68	338.68	338.68	338.68	296.76	0
2022-07-26	338.68	338.68	338.68	338.68	296.76	0
2022-07-25	338.68	338.68	338.68	338.68	296.76	0
2022-07-22	338.68	338.68	338.68	338.68	296.76	0
2022-07-21	338.68	338.68	338.68	338.68	296.76	0
2022-07-20	338.68	338.68	338.68	338.68	296.76	0
2022-07-19	338.68	338.68	338.68	338.68	296.76	0
2022-07-18	338.68	338.68	338.68	338.68	296.76	0
2022-07-15	338.68	338.68	338.68	338.68	296.76	0
2022-07-14	338.68	338.68	338.68	338.68	296.76	0
2022-07-13	338.68	338.68	338.68	338.68	296.76	0
2022-07-12	338.68	338.68	338.68	338.68	296.76	0
2022-07-11	338.68	338.68	338.68	338.68	296.76	0
2022-07-08	338.68	338.68	338.68	338.68	296.76	0
2022-07-07	338.68	338.68	338.68	338.68	296.76	0
2022-07-06	338.68	338.68	338.68	338.68	296.76	0
2022-07-05	338.68	338.68	338.68	338.68	296.76	0
2022-07-04	338.68	338.68	338.68	338.68	296.76	0
2022-07-01	338.68	338.68	338.68	338.68	296.76	0
2022-06-30	338.68	338.68	338.68	338.68	296.76	0
2022-06-29	338.68	338.68	338.68	338.68	296.76	0
2022-06-28	338.68	338.68	338.68	338.68	296.76	0
2022-06-27	338.68	338.68	338.68	338.68	296.76	0
2022-06-24	338.68	338.68	338.68	338.68	296.76	0
2022-06-23	338.68	338.68	338.68	338.68	296.76	0

← NewerPage 18 of 21 · 1,245 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.