Eastman Chemical Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 0 |
| 2026-10-14 | 157.95 | 158.56 | 157.95 | 158.56 | 158.56 | 4 |
| 2026-10-13 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-12 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-09 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-08 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-07 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-06 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-05 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-02 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-10-01 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-09-30 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-09-29 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-09-28 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 0 |
| 2026-09-25 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | 300 |
| 2026-09-24 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 0 |
| 2026-09-23 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 0 |
| 2026-09-22 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 0 |
| 2026-09-21 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 0 |
Page 1 of 1 · 19 trading days
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.