Eastman Chemical Company historical data

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

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
2026-09-18	171.75	171.75	171.75	171.75	171.75	0
2026-09-17	171.86	172.17	171.75	171.75	171.75	639
2026-09-16	177.84	177.84	177.84	177.84	177.84	0
2026-09-15	177.84	177.84	177.84	177.84	177.84	0
2026-09-14	177.84	177.84	177.84	177.84	177.84	0
2026-09-11	177.84	177.84	177.84	177.84	176.34	0
2026-09-10	177.84	177.84	177.84	177.84	176.34	0
2026-09-09	177.84	177.84	177.84	177.84	176.34	0
2026-09-08	177.84	177.84	177.84	177.84	176.34	300
2026-09-07	183.60	183.60	183.60	183.60	182.05	0
2026-09-04	183.60	183.60	183.60	183.60	182.05	300
2026-09-03	187.56	187.56	187.56	187.56	185.98	0
2026-09-02	187.56	187.56	187.56	187.56	185.98	0
2026-09-01	187.56	187.56	187.56	187.56	185.98	0
2026-08-31	187.56	187.56	187.56	187.56	185.98	0
2026-08-28	187.56	187.56	187.56	187.56	185.98	0
2026-08-27	187.56	187.56	187.56	187.56	185.98	0
2026-08-26	187.56	187.56	187.56	187.56	185.98	0
2026-08-25	187.56	187.56	187.56	187.56	185.98	0
2026-08-24	186.77	187.56	186.77	187.56	185.98	301
2026-08-21	192.36	192.36	192.36	192.36	190.74	300
2026-08-20	191.76	191.76	191.76	191.76	190.14	0
2026-08-19	191.76	191.76	191.76	191.76	190.14	0
2026-08-18	191.76	191.76	191.76	191.76	190.14	0
2026-08-17	191.76	191.76	191.76	191.76	190.14	0
2026-08-14	191.76	191.76	191.76	191.76	190.14	0
2026-08-13	191.76	191.76	191.76	191.76	190.14	0
2026-08-12	191.76	191.76	191.76	191.76	190.14	0
2026-08-11	189.42	191.76	189.42	191.76	190.14	21
2026-08-10	173.40	173.40	173.40	173.40	171.94	0
2026-08-07	173.40	173.40	173.40	173.40	171.94	0
2026-08-06	173.40	173.40	173.40	173.40	171.94	0
2026-08-05	173.40	173.40	173.40	173.40	171.94	0
2026-08-04	173.40	173.40	173.40	173.40	171.94	0
2026-08-03	173.40	173.40	173.40	173.40	171.94	0
2026-07-31	173.40	173.40	173.40	173.40	171.94	0
2026-07-30	173.40	173.40	173.40	173.40	171.94	0
2026-07-29	173.40	173.40	173.40	173.40	171.94	0
2026-07-28	173.40	173.40	173.40	173.40	171.94	0
2026-07-27	173.40	173.40	173.40	173.40	171.94	0
2026-07-24	173.40	173.40	173.40	173.40	171.94	300

Page 1 of 3 · 125 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.