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%WTI101.42▲ 1.96%
← E1MN34.SA stock page

Eastman Chemical Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-25338.68338.68338.68338.68294.980
2022-03-24338.68338.68338.68338.68294.980
2022-03-23338.68338.68338.68338.68294.980
2022-03-22338.68338.68338.68338.68294.980
2022-03-21338.68338.68338.68338.68294.980
2022-03-18338.68338.68338.68338.68294.980
2022-03-17338.68338.68338.68338.68294.980
2022-03-16338.68338.68338.68338.68294.980
2022-03-15338.68338.68338.68338.68294.980
2022-03-14338.68338.68338.68338.68294.980
2022-03-11338.68338.68338.68338.68293.450
2022-03-10338.68338.68338.68338.68293.450
2022-03-09338.68338.68338.68338.68293.450
2022-03-08338.68338.68338.68338.68293.450
2022-03-07338.68338.68338.68338.68293.450
2022-03-04338.68338.68338.68338.68293.450
2022-03-03338.68338.68338.68338.68293.450
2022-03-02338.68338.68338.68338.68293.450
2022-02-25338.68338.68338.68338.68293.450
2022-02-24338.68338.68338.68338.68293.450
2022-02-23338.68338.68338.68338.68293.450
2022-02-22338.68338.68338.68338.68293.450
2022-02-21338.68338.68338.68338.68293.450
2022-02-18338.68338.68338.68338.68293.450
2022-02-17338.68338.68338.68338.68293.450
2022-02-16338.68338.68338.68338.68293.450
2022-02-15338.68338.68338.68338.68293.450
2022-02-14338.68338.68338.68338.68293.450
2022-02-11338.68338.68338.68338.68293.450
2022-02-10338.68338.68338.68338.68293.450
2022-02-09338.68338.68338.68338.68293.450
2022-02-08338.68338.68338.68338.68293.450
2022-02-07338.68338.68338.68338.68293.450
2022-02-04338.68338.68338.68338.68293.450
2022-02-03338.68338.68338.68338.68293.450
2022-02-02338.68338.68338.68338.68293.450
2022-02-01338.68338.68338.68338.68293.450
2022-01-31338.68338.68338.68338.68293.450
2022-01-28338.68338.68338.68338.68293.450
2022-01-27338.68338.68338.68338.68293.450
2022-01-26338.68338.68338.68338.68293.450
2022-01-25338.68338.68338.68338.68293.450
2022-01-24338.68338.68338.68338.68293.450
2022-01-21338.68338.68338.68338.68293.450
2022-01-20338.68338.68338.68338.68293.450
2022-01-19338.68338.68338.68338.68293.450
2022-01-18338.68338.68338.68338.68293.450
2022-01-17338.68338.68338.68338.68293.450
2022-01-14338.68338.68338.68338.68293.450
2022-01-13338.68338.68338.68338.68293.450
2022-01-12338.68338.68338.68338.68293.45300
2022-01-11307.80307.80307.80307.80266.690
2022-01-10307.80307.80307.80307.80266.690
2022-01-07307.80307.80307.80307.80266.690
2022-01-06307.80307.80307.80307.80266.690
2022-01-05307.80307.80307.80307.80266.690
2022-01-04307.80307.80307.80307.80266.690
2022-01-03307.80307.80307.80307.80266.690
2021-12-30307.80307.80307.80307.80266.690
2021-12-29307.80307.80307.80307.80266.690
← NewerPage 20 of 21 · 1,245 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.