Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	181.50	181.50	181.50	181.50	176.96	0
2026-01-27	181.50	181.50	181.50	181.50	176.96	0
2026-01-26	181.50	181.50	181.50	181.50	176.96	0
2026-01-23	181.50	181.50	181.50	181.50	176.96	200
2026-01-22	176.58	176.58	176.58	176.58	172.16	0
2026-01-21	176.58	176.58	176.58	176.58	172.16	52
2026-01-20	176.90	191.24	176.40	191.24	186.46	203
2026-01-19	163.71	163.71	163.71	163.71	159.62	0
2026-01-16	163.71	163.71	163.71	163.71	159.62	0
2026-01-15	163.71	163.71	163.71	163.71	159.62	0
2026-01-14	163.71	163.71	163.71	163.71	159.62	0
2026-01-13	163.71	163.71	163.71	163.71	159.62	0
2026-01-12	163.71	163.71	163.71	163.71	159.62	0
2026-01-09	163.71	163.71	163.71	163.71	159.62	0
2026-01-08	163.71	163.71	163.71	163.71	159.62	0
2026-01-07	163.71	163.71	163.71	163.71	159.62	0
2026-01-06	163.71	163.71	163.71	163.71	159.62	0
2026-01-05	163.71	163.71	163.71	163.71	159.62	0
2026-01-02	163.71	163.71	163.71	163.71	159.62	0
2025-12-30	163.71	163.71	163.71	163.71	159.62	0
2025-12-29	163.71	163.71	163.71	163.71	159.62	0
2025-12-26	163.71	163.71	163.71	163.71	159.62	0
2025-12-23	163.71	163.71	163.71	163.71	159.62	0
2025-12-22	163.71	163.71	163.71	163.71	159.62	0
2025-12-19	163.71	163.71	163.71	163.71	159.62	0
2025-12-18	163.71	163.71	163.71	163.71	159.62	0
2025-12-17	163.71	163.71	163.71	163.71	159.62	0
2025-12-16	163.71	163.71	163.71	163.71	159.62	0
2025-12-15	163.71	163.71	163.71	163.71	159.62	0
2025-12-12	163.71	163.71	163.71	163.71	159.62	0
2025-12-11	163.71	163.71	163.71	163.71	158.08	0
2025-12-10	163.71	163.71	163.71	163.71	158.08	0
2025-12-09	163.71	163.71	163.71	163.71	158.08	0
2025-12-08	163.71	163.71	163.71	163.71	158.08	0
2025-12-05	163.71	163.71	163.71	163.71	158.08	0
2025-12-04	163.71	163.71	163.71	163.71	158.08	0
2025-12-03	163.71	163.71	163.71	163.71	158.08	0
2025-12-02	163.71	163.71	163.71	163.71	158.08	200
2025-12-01	166.94	166.94	166.94	166.94	161.20	1
2025-11-28	161.67	161.67	161.67	161.67	156.11	0
2025-11-27	161.67	161.67	161.67	161.67	156.11	0
2025-11-26	161.67	161.67	161.67	161.67	156.11	0
2025-11-25	161.67	161.67	161.67	161.67	156.11	0
2025-11-24	161.67	161.67	161.67	161.67	156.11	0
2025-11-21	161.67	161.67	161.67	161.67	156.11	0
2025-11-19	161.67	161.67	161.67	161.67	156.11	0
2025-11-18	161.67	161.67	161.67	161.67	156.11	0
2025-11-17	161.67	161.67	161.67	161.67	156.11	0
2025-11-14	161.67	161.67	161.67	161.67	156.11	2
2025-11-13	160.00	160.00	160.00	160.00	154.49	0
2025-11-12	160.00	160.00	160.00	160.00	154.49	0
2025-11-11	160.00	160.00	160.00	160.00	154.49	0
2025-11-10	160.00	160.00	160.00	160.00	154.49	0
2025-11-07	160.00	160.00	160.00	160.00	154.49	0
2025-11-06	160.00	160.00	160.00	160.00	154.49	0
2025-11-05	160.00	160.00	160.00	160.00	154.49	0
2025-11-04	160.00	160.00	160.00	160.00	154.49	0
2025-11-03	160.00	160.00	160.00	160.00	154.49	0
2025-10-31	160.00	160.00	160.00	160.00	154.49	0
2025-10-30	170.49	170.49	160.00	160.00	154.49	3

← NewerPage 4 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.