Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	168.81	168.81	168.81	168.81	163.00	0
2025-10-28	168.81	168.81	168.81	168.81	163.00	200
2025-10-27	169.83	169.83	169.83	169.83	163.99	1
2025-10-24	164.80	164.80	164.80	164.80	159.13	0
2025-10-23	164.80	164.80	164.80	164.80	159.13	0
2025-10-22	164.80	164.80	164.80	164.80	159.13	0
2025-10-21	164.80	164.80	164.80	164.80	159.13	0
2025-10-20	164.80	164.80	164.80	164.80	159.13	0
2025-10-17	164.80	164.80	164.80	164.80	159.13	1
2025-10-16	175.78	175.78	175.57	175.57	169.53	2
2025-10-15	177.30	177.30	177.30	177.30	171.20	0
2025-10-14	177.30	177.30	177.30	177.30	171.20	0
2025-10-13	177.30	177.30	177.30	177.30	171.20	0
2025-10-10	177.30	177.30	177.30	177.30	171.20	0
2025-10-09	177.30	177.30	177.30	177.30	171.20	0
2025-10-08	177.30	177.30	177.30	177.30	171.20	0
2025-10-07	177.30	177.30	177.30	177.30	171.20	0
2025-10-06	177.30	177.30	177.30	177.30	171.20	0
2025-10-03	177.30	177.30	177.30	177.30	171.20	0
2025-10-02	177.30	177.30	177.30	177.30	171.20	0
2025-10-01	177.30	177.30	177.30	177.30	171.20	0
2025-09-30	177.30	177.30	177.30	177.30	171.20	0
2025-09-29	177.30	177.30	177.30	177.30	171.20	0
2025-09-26	177.30	177.30	177.30	177.30	171.20	0
2025-09-25	177.30	177.30	177.30	177.30	171.20	0
2025-09-24	177.30	177.30	177.30	177.30	171.20	0
2025-09-23	177.30	177.30	177.30	177.30	171.20	0
2025-09-22	177.30	177.30	177.30	177.30	171.20	0
2025-09-19	177.30	177.30	177.30	177.30	171.20	0
2025-09-18	177.30	177.30	177.30	177.30	171.20	0
2025-09-17	177.30	177.30	177.30	177.30	171.20	0
2025-09-16	177.30	177.30	177.30	177.30	171.20	0
2025-09-15	177.30	177.30	177.30	177.30	171.20	0
2025-09-12	177.30	177.30	177.30	177.30	171.20	0
2025-09-11	177.30	177.30	177.30	177.30	169.70	0
2025-09-10	177.30	177.30	177.30	177.30	169.70	0
2025-09-09	177.30	177.30	177.30	177.30	169.70	0
2025-09-08	177.30	177.30	177.30	177.30	169.70	0
2025-09-05	177.30	177.30	177.30	177.30	169.70	0
2025-09-04	177.30	177.30	177.30	177.30	169.70	0
2025-09-03	177.30	177.30	177.30	177.30	169.70	0
2025-09-02	177.30	177.30	177.30	177.30	169.70	0
2025-09-01	177.30	177.30	177.30	177.30	169.70	0
2025-08-29	177.30	177.30	177.30	177.30	169.70	0
2025-08-28	177.30	177.30	177.30	177.30	169.70	0
2025-08-27	177.30	177.30	177.30	177.30	169.70	0
2025-08-26	177.30	177.30	177.30	177.30	169.70	0
2025-08-25	177.30	177.30	177.30	177.30	169.70	0
2025-08-22	177.30	177.30	177.30	177.30	169.70	0
2025-08-21	177.30	177.30	177.30	177.30	169.70	0
2025-08-20	177.30	177.30	177.30	177.30	169.70	0
2025-08-19	177.30	177.30	177.30	177.30	169.70	0
2025-08-18	177.30	177.30	177.30	177.30	169.70	0
2025-08-15	177.30	177.30	177.30	177.30	169.70	200
2025-08-14	180.81	180.81	180.81	180.81	173.06	1
2025-08-13	179.01	179.01	179.01	179.01	171.34	20
2025-08-12	167.62	167.62	167.62	167.62	160.44	0
2025-08-11	167.62	167.62	167.62	167.62	160.44	0
2025-08-08	166.60	167.62	166.60	167.62	160.44	201
2025-08-07	167.62	167.62	167.62	167.62	160.44	200

← NewerPage 5 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.