Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	177.30	177.30	177.30	177.30	175.80	0
2026-07-22	177.30	177.30	177.30	177.30	175.80	300
2026-07-21	185.04	185.04	185.04	185.04	183.48	0
2026-07-20	185.04	185.04	185.04	185.04	183.48	0
2026-07-17	185.04	185.04	185.04	185.04	183.48	0
2026-07-16	185.04	185.04	185.04	185.04	183.48	0
2026-07-15	185.04	185.04	185.04	185.04	183.48	0
2026-07-14	185.04	185.04	185.04	185.04	183.48	0
2026-07-13	185.04	185.04	185.04	185.04	183.48	0
2026-07-10	185.04	185.04	185.04	185.04	183.48	0
2026-07-09	185.04	185.04	185.04	185.04	183.48	0
2026-07-08	185.04	185.04	185.04	185.04	183.48	0
2026-07-07	185.04	185.04	185.04	185.04	183.48	0
2026-07-06	185.04	185.04	185.04	185.04	183.48	0
2026-07-03	185.04	185.04	185.04	185.04	183.48	0
2026-07-02	185.04	185.04	185.04	185.04	183.48	0
2026-07-01	185.04	185.04	185.04	185.04	183.48	0
2026-06-30	185.04	185.04	185.04	185.04	183.48	0
2026-06-29	185.04	185.04	185.04	185.04	183.48	0
2026-06-26	185.04	185.04	185.04	185.04	183.48	0
2026-06-25	185.04	185.04	185.04	185.04	183.48	0
2026-06-24	185.04	185.04	185.04	185.04	183.48	0
2026-06-23	185.04	185.04	185.04	185.04	183.48	0
2026-06-22	185.04	185.04	185.04	185.04	183.48	0
2026-06-19	185.04	185.04	185.04	185.04	183.48	0
2026-06-18	185.04	185.04	185.04	185.04	183.48	0
2026-06-17	185.04	185.04	185.04	185.04	183.48	0
2026-06-16	185.04	185.04	185.04	185.04	183.48	0
2026-06-15	185.04	185.04	185.04	185.04	183.48	0
2026-06-12	185.04	185.04	185.04	185.04	183.48	0
2026-06-11	185.04	185.04	185.04	185.04	181.98	0
2026-06-10	185.04	185.04	185.04	185.04	181.98	0
2026-06-09	185.04	185.04	185.04	185.04	181.98	0
2026-06-08	185.04	185.04	185.04	185.04	181.98	0
2026-06-05	185.04	185.04	185.04	185.04	181.98	0
2026-06-03	185.04	185.04	185.04	185.04	181.98	0
2026-06-02	185.04	185.04	185.04	185.04	181.98	0
2026-06-01	185.04	185.04	185.04	185.04	181.98	0
2026-05-29	185.04	185.04	185.04	185.04	181.98	0
2026-05-28	185.04	185.04	185.04	185.04	181.98	0
2026-05-27	185.04	185.04	185.04	185.04	181.98	0
2026-05-26	185.04	185.04	185.04	185.04	181.98	0
2026-05-25	185.04	185.04	185.04	185.04	181.98	0
2026-05-22	185.04	185.04	185.04	185.04	181.98	300
2026-05-21	178.97	178.97	178.97	178.97	176.01	0
2026-05-20	178.97	178.97	178.97	178.97	176.01	0
2026-05-19	178.97	178.97	178.97	178.97	176.01	0
2026-05-18	178.97	178.97	178.97	178.97	176.01	300
2026-05-15	180.36	180.36	180.36	180.36	177.38	0
2026-05-14	180.36	180.36	180.36	180.36	177.38	0
2026-05-13	180.36	180.36	180.36	180.36	177.38	0
2026-05-12	180.36	180.36	180.36	180.36	177.38	0
2026-05-11	180.36	180.36	180.36	180.36	177.38	0
2026-05-08	180.36	180.36	180.36	180.36	177.38	200
2026-05-07	190.00	190.00	190.00	190.00	186.86	0
2026-05-06	190.00	190.00	190.00	190.00	186.86	200
2026-05-05	185.08	185.08	185.08	185.08	182.02	0
2026-05-04	185.08	185.08	185.08	185.08	182.02	0
2026-04-30	185.08	185.08	185.08	185.08	182.02	0
2026-04-29	185.08	185.08	185.08	185.08	182.02	0

← NewerPage 2 of 21 · 1,247 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.