See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.80▲ 1.34%
← 0IF3.LSE stock page

Eastman Chemical Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1561.99064.50061.99064.21064.21056
2026-10-1462.93063.01062.72062.72062.72012
2026-10-1362.54062.64062.10062.17062.17052
2026-10-1261.94063.42061.94062.74062.74035
2026-10-0963.50064.92062.76063.15063.15034
2026-10-0863.24064.31062.75062.98062.98079
2026-10-0764.03064.78062.98062.98062.98027
2026-10-0664.32065.49064.32065.26065.260295
2026-10-0565.28065.50064.28065.42065.420126
2026-10-0265.00065.16064.16065.16065.1608
2026-10-0165.85065.85062.22063.95063.950892
2026-09-3066.53066.53064.82865.29065.29078
2026-09-2966.95066.95065.53065.70065.700910
2026-09-2866.99066.99065.79065.79065.7901,526
2026-09-2566.87066.87066.47066.69066.69013
2026-09-2468.21068.21065.70065.88065.88065
2026-09-2367.65067.65065.83067.31067.3106
2026-09-2266.39067.45065.41067.29067.2906
Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-140.8400 USD
2026-06-120.8400 USD
2026-03-120.8400 USD
2025-12-120.8400 USD
2025-09-120.8300 USD
2025-06-120.8300 USD
2025-03-140.8300 USD
2024-12-160.8300 USD
2024-09-130.8100 USD
2024-06-170.8100 USD
2024-03-140.8100 USD
2023-12-150.8100 USD
2023-09-140.7900 USD
2023-06-140.7900 USD
2023-03-140.7900 USD
2022-12-140.7900 USD
2022-09-140.7600 USD
2022-06-140.7600 USD
2022-03-140.7600 USD
2021-12-140.7600 USD
2021-09-140.6900 USD
2021-06-140.6900 USD
2021-03-120.6900 USD
2020-12-140.6900 USD
2020-09-140.6600 USD
2020-06-120.6600 USD
2020-03-130.6600 USD
2019-12-130.6600 USD
2019-09-130.6200 USD
2019-06-140.6200 USD
2019-03-140.6200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.