Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	185.08	185.08	185.08	185.08	182.02	0
2026-04-27	185.08	185.08	185.08	185.08	182.02	0
2026-04-24	185.08	185.08	185.08	185.08	182.02	0
2026-04-23	185.08	185.08	185.08	185.08	182.02	0
2026-04-22	185.08	185.08	185.08	185.08	182.02	0
2026-04-20	185.08	185.08	185.08	185.08	182.02	0
2026-04-17	185.08	185.08	185.08	185.08	182.02	0
2026-04-16	185.08	185.08	185.08	185.08	182.02	0
2026-04-15	185.08	185.08	185.08	185.08	182.02	0
2026-04-14	185.08	185.08	185.08	185.08	182.02	0
2026-04-13	185.08	185.08	185.08	185.08	182.02	0
2026-04-10	185.08	185.08	185.08	185.08	182.02	0
2026-04-09	185.08	185.08	185.08	185.08	182.02	1
2026-04-08	185.08	185.08	185.08	185.08	182.02	0
2026-04-07	185.08	185.08	185.08	185.08	182.02	0
2026-04-06	185.08	185.08	185.08	185.08	182.02	0
2026-04-02	185.08	185.08	185.08	185.08	182.02	0
2026-04-01	185.08	185.08	185.08	185.08	182.02	0
2026-03-31	185.08	185.08	185.08	185.08	182.02	0
2026-03-30	185.08	185.08	185.08	185.08	182.02	0
2026-03-27	185.08	185.08	185.08	185.08	182.02	0
2026-03-26	185.08	185.08	185.08	185.08	182.02	0
2026-03-25	185.08	185.08	185.08	185.08	182.02	0
2026-03-24	185.08	185.08	185.08	185.08	182.02	0
2026-03-23	185.08	185.08	185.08	185.08	182.02	0
2026-03-20	185.08	185.08	185.08	185.08	182.02	0
2026-03-19	185.08	185.08	185.08	185.08	182.02	0
2026-03-18	184.87	185.08	184.48	185.08	182.02	5
2026-03-17	173.16	173.16	173.16	173.16	170.30	0
2026-03-16	173.16	173.16	173.16	173.16	170.30	0
2026-03-13	173.16	173.16	173.16	173.16	170.30	0
2026-03-12	173.16	173.16	173.16	173.16	170.30	0
2026-03-11	173.16	173.16	173.16	173.16	168.83	200
2026-03-10	177.78	177.78	177.78	177.78	173.33	201
2026-03-09	190.95	190.95	190.95	190.95	186.18	0
2026-03-06	190.95	190.95	190.95	190.95	186.18	0
2026-03-05	190.95	190.95	190.95	190.95	186.18	0
2026-03-04	190.95	190.95	190.95	190.95	186.18	0
2026-03-03	190.95	190.95	190.95	190.95	186.18	0
2026-03-02	190.95	190.95	190.95	190.95	186.18	0
2026-02-27	190.95	190.95	190.95	190.95	186.18	200
2026-02-26	196.95	196.95	196.95	196.95	192.03	0
2026-02-25	196.95	196.95	196.95	196.95	192.03	0
2026-02-24	196.95	196.95	196.95	196.95	192.03	0
2026-02-23	196.95	196.95	196.95	196.95	192.03	200
2026-02-20	205.92	205.92	205.92	205.92	200.77	0
2026-02-19	205.92	205.92	205.92	205.92	200.77	0
2026-02-18	205.92	205.92	205.92	205.92	200.77	0
2026-02-13	205.92	205.92	205.92	205.92	200.77	0
2026-02-12	209.04	209.04	205.92	205.92	200.77	400
2026-02-11	212.73	212.73	212.73	212.73	207.41	200
2026-02-10	212.81	212.81	212.81	212.81	207.49	200
2026-02-09	193.80	193.80	193.80	193.80	188.95	0
2026-02-06	193.80	193.80	193.80	193.80	188.95	0
2026-02-05	193.80	193.80	193.80	193.80	188.95	0
2026-02-04	193.80	193.80	193.80	193.80	188.95	200
2026-02-03	191.25	191.25	191.25	191.25	186.47	7
2026-02-02	181.50	181.50	181.50	181.50	176.96	0
2026-01-30	181.50	181.50	181.50	181.50	176.96	0
2026-01-29	181.50	181.50	181.50	181.50	176.96	0

← NewerPage 3 of 5 · 248 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.