Eastman Chemical Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	213.85	213.85	213.85	213.85	203.17	0
2025-05-12	213.85	213.85	213.85	213.85	203.17	0
2025-05-09	213.85	213.85	213.85	213.85	203.17	0
2025-05-08	213.85	213.85	213.85	213.85	203.17	0
2025-05-07	213.85	213.85	213.85	213.85	203.17	0
2025-05-06	213.85	213.85	213.85	213.85	203.17	0
2025-05-05	213.85	213.85	213.85	213.85	203.17	0
2025-05-02	213.85	213.85	213.85	213.85	203.17	0
2025-04-30	213.85	213.85	213.85	213.85	203.17	0
2025-04-29	213.85	213.85	213.85	213.85	203.17	100
2025-04-28	212.52	212.52	212.52	212.52	201.90	1
2025-04-25	224.94	224.94	224.94	224.94	213.70	0
2025-04-24	224.94	224.94	224.94	224.94	213.70	1
2025-04-23	228.36	228.36	228.36	228.36	216.95	0
2025-04-22	228.36	228.36	228.36	228.36	216.95	0
2025-04-17	228.36	228.36	228.36	228.36	216.95	0
2025-04-16	228.36	228.36	228.36	228.36	216.95	0
2025-04-15	228.36	228.36	228.36	228.36	216.95	0
2025-04-14	228.36	228.36	228.36	228.36	216.95	0
2025-04-11	228.95	228.95	228.05	228.36	216.95	120
2025-04-10	284.13	284.13	284.13	284.13	269.93	0
2025-04-09	284.13	284.13	284.13	284.13	269.93	0
2025-04-08	284.13	284.13	284.13	284.13	269.93	0
2025-04-07	284.13	284.13	284.13	284.13	269.93	0
2025-04-04	284.13	284.13	284.13	284.13	269.93	0
2025-04-03	284.13	284.13	284.13	284.13	269.93	0
2025-04-02	284.13	284.13	284.13	284.13	269.93	0
2025-04-01	284.13	284.13	284.13	284.13	269.93	0
2025-03-31	284.13	284.13	284.13	284.13	269.93	0
2025-03-28	284.13	284.13	284.13	284.13	269.93	0
2025-03-27	284.13	284.13	284.13	284.13	269.93	0
2025-03-26	284.13	284.13	284.13	284.13	269.93	0
2025-03-25	284.13	284.13	284.13	284.13	269.93	0
2025-03-24	284.13	284.13	284.13	284.13	269.93	0
2025-03-21	284.13	284.13	284.13	284.13	269.93	0
2025-03-20	284.13	284.13	284.13	284.13	269.93	0
2025-03-19	284.13	284.13	284.13	284.13	269.93	0
2025-03-18	284.13	284.13	284.13	284.13	269.93	0
2025-03-17	284.13	284.13	284.13	284.13	269.93	0
2025-03-14	284.13	284.13	284.13	284.13	269.93	0
2025-03-13	284.13	284.13	284.13	284.13	269.93	0
2025-03-12	284.13	284.13	284.13	284.13	268.30	0
2025-03-11	284.13	284.13	284.13	284.13	268.30	0
2025-03-10	284.13	284.13	284.13	284.13	268.30	0
2025-03-07	284.13	284.13	284.13	284.13	268.30	0
2025-03-06	284.13	284.13	284.13	284.13	268.30	0
2025-03-05	284.13	284.13	284.13	284.13	268.30	0
2025-02-28	284.13	284.13	284.13	284.13	268.30	0
2025-02-27	284.13	284.13	284.13	284.13	268.30	0
2025-02-26	284.13	284.13	284.13	284.13	268.30	0
2025-02-25	284.13	284.13	284.13	284.13	268.30	1
2025-02-24	281.96	281.96	281.96	281.96	266.25	20
2025-02-21	290.00	290.00	290.00	290.00	273.84	0
2025-02-20	290.00	290.00	290.00	290.00	273.84	0
2025-02-19	290.00	290.00	290.00	290.00	273.84	0
2025-02-18	290.00	290.00	290.00	290.00	273.84	0
2025-02-17	290.00	290.00	290.00	290.00	273.84	0
2025-02-14	290.00	290.00	290.00	290.00	273.84	0
2025-02-13	290.00	290.00	290.00	290.00	273.84	0
2025-02-12	290.00	290.00	290.00	290.00	273.84	20

← NewerPage 7 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.