Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	162.20	162.20	162.20	162.20	155.25	0
2025-08-05	162.20	162.20	162.20	162.20	155.25	0
2025-08-04	162.20	162.20	162.20	162.20	155.25	0
2025-08-01	160.56	162.20	160.56	162.20	155.25	208
2025-07-31	203.40	203.40	203.40	203.40	194.68	200
2025-07-30	220.44	220.44	220.44	220.44	210.99	0
2025-07-29	220.44	220.44	220.44	220.44	210.99	0
2025-07-28	220.44	220.44	220.44	220.44	210.99	0
2025-07-25	220.44	220.44	220.44	220.44	210.99	0
2025-07-24	220.44	220.44	220.44	220.44	210.99	0
2025-07-23	220.44	220.44	220.44	220.44	210.99	5
2025-07-22	216.04	216.04	216.04	216.04	206.78	0
2025-07-21	216.04	216.04	216.04	216.04	206.78	0
2025-07-18	216.04	216.04	216.04	216.04	206.78	0
2025-07-17	216.04	216.04	216.04	216.04	206.78	200
2025-07-16	221.10	221.10	221.10	221.10	211.62	0
2025-07-15	221.10	221.10	221.10	221.10	211.62	0
2025-07-14	223.08	223.08	221.10	221.10	211.62	201
2025-07-11	217.56	217.56	217.56	217.56	208.24	0
2025-07-10	217.56	217.56	217.56	217.56	208.24	0
2025-07-09	217.56	217.56	217.56	217.56	208.24	0
2025-07-08	217.56	217.56	217.56	217.56	208.24	200
2025-07-07	215.16	215.16	215.16	215.16	205.94	1
2025-07-04	220.00	220.00	220.00	220.00	210.57	0
2025-07-03	220.00	220.00	220.00	220.00	210.57	200
2025-07-02	213.85	213.85	213.85	213.85	204.68	0
2025-07-01	213.85	213.85	213.85	213.85	204.68	0
2025-06-30	213.85	213.85	213.85	213.85	204.68	0
2025-06-27	213.85	213.85	213.85	213.85	204.68	0
2025-06-26	213.85	213.85	213.85	213.85	204.68	0
2025-06-25	213.85	213.85	213.85	213.85	204.68	0
2025-06-24	213.85	213.85	213.85	213.85	204.68	0
2025-06-23	213.85	213.85	213.85	213.85	204.68	0
2025-06-20	213.85	213.85	213.85	213.85	204.68	0
2025-06-18	213.85	213.85	213.85	213.85	204.68	0
2025-06-17	213.85	213.85	213.85	213.85	204.68	0
2025-06-16	213.85	213.85	213.85	213.85	204.68	0
2025-06-13	213.85	213.85	213.85	213.85	204.68	0
2025-06-12	213.85	213.85	213.85	213.85	204.68	0
2025-06-11	213.85	213.85	213.85	213.85	203.17	0
2025-06-10	213.85	213.85	213.85	213.85	203.17	0
2025-06-09	213.85	213.85	213.85	213.85	203.17	0
2025-06-06	213.85	213.85	213.85	213.85	203.17	0
2025-06-05	213.85	213.85	213.85	213.85	203.17	0
2025-06-04	213.85	213.85	213.85	213.85	203.17	0
2025-06-03	213.85	213.85	213.85	213.85	203.17	0
2025-06-02	213.85	213.85	213.85	213.85	203.17	0
2025-05-30	213.85	213.85	213.85	213.85	203.17	0
2025-05-29	213.85	213.85	213.85	213.85	203.17	0
2025-05-28	213.85	213.85	213.85	213.85	203.17	0
2025-05-27	213.85	213.85	213.85	213.85	203.17	0
2025-05-26	213.85	213.85	213.85	213.85	203.17	0
2025-05-23	213.85	213.85	213.85	213.85	203.17	0
2025-05-22	213.85	213.85	213.85	213.85	203.17	0
2025-05-21	213.85	213.85	213.85	213.85	203.17	0
2025-05-20	213.85	213.85	213.85	213.85	203.17	0
2025-05-19	213.85	213.85	213.85	213.85	203.17	0
2025-05-16	213.85	213.85	213.85	213.85	203.17	0
2025-05-15	213.85	213.85	213.85	213.85	203.17	0
2025-05-14	213.85	213.85	213.85	213.85	203.17	0

← NewerPage 6 of 21 · 1,251 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.