Eastman Chemical Co (EAC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 87.96 | 88.06 | 87.80 | 87.80 | 87.80 | - |
| Jul 03, 2024 | 88.26 | 88.62 | 88.18 | 88.36 | 88.36 | - |
| Jul 02, 2024 | 88.10 | 88.10 | 87.72 | 87.72 | 87.72 | - |
| Jul 01, 2024 | 90.70 | 90.84 | 88.44 | 88.44 | 88.44 | - |
| Jun 28, 2024 | 90.36 | 91.38 | 90.36 | 91.00 | 91.00 | - |
| Jun 27, 2024 | 91.26 | 91.26 | 90.38 | 90.38 | 90.38 | - |
| Jun 26, 2024 | 91.04 | 91.24 | 91.02 | 91.24 | 91.24 | - |
| Jun 25, 2024 | 93.38 | 93.46 | 91.26 | 91.26 | 91.26 | - |
| Jun 24, 2024 | 91.66 | 93.86 | 91.64 | 93.86 | 93.86 | - |
| Jun 21, 2024 | 91.06 | 91.76 | 90.98 | 91.76 | 91.76 | - |
| Jun 20, 2024 | 91.80 | 91.86 | 91.50 | 91.50 | 91.50 | - |
| Jun 19, 2024 | 91.80 | 91.82 | 91.44 | 91.44 | 91.44 | - |
| Jun 18, 2024 | 92.24 | 92.24 | 91.94 | 91.94 | 91.94 | - |
| Jun 17, 2024 | 91.76 | 92.54 | 91.44 | 92.54 | 92.54 | - |
| Jun 17, 2024 | 0.81 Dividend | |||||
| Jun 14, 2024 | 95.06 | 95.06 | 93.10 | 93.10 | 92.29 | - |
| Jun 13, 2024 | 95.54 | 95.58 | 94.30 | 95.06 | 94.23 | - |
| Jun 12, 2024 | 95.94 | 97.08 | 95.86 | 96.12 | 95.28 | - |
| Jun 11, 2024 | 95.28 | 95.76 | 95.24 | 95.76 | 94.93 | - |
| Jun 10, 2024 | 95.52 | 95.82 | 95.38 | 95.82 | 94.99 | - |
| Jun 07, 2024 | 92.36 | 94.88 | 92.20 | 94.88 | 94.05 | - |
| Jun 06, 2024 | 89.94 | 92.60 | 89.92 | 92.60 | 91.79 | - |
| Jun 05, 2024 | 89.40 | 90.24 | 89.32 | 90.24 | 89.45 | - |
| Jun 04, 2024 | 89.90 | 89.96 | 89.36 | 89.36 | 88.58 | - |
| Jun 03, 2024 | 93.16 | 93.16 | 90.30 | 90.30 | 89.51 | - |
| May 31, 2024 | 92.66 | 92.68 | 91.56 | 91.56 | 90.76 | - |
| May 30, 2024 | 89.96 | 92.42 | 89.82 | 92.42 | 91.62 | - |
| May 29, 2024 | 92.00 | 92.00 | 91.28 | 91.28 | 90.49 | - |
| May 28, 2024 | 91.74 | 92.50 | 91.62 | 92.50 | 91.70 | - |
| May 27, 2024 | 91.86 | 91.94 | 91.72 | 91.94 | 91.14 | - |
| May 24, 2024 | 91.18 | 91.88 | 91.08 | 91.88 | 91.08 | - |
| May 23, 2024 | 91.96 | 92.74 | 91.64 | 91.68 | 90.88 | - |
| May 22, 2024 | 91.60 | 92.42 | 91.36 | 91.68 | 90.88 | 70 |
| May 21, 2024 | 92.02 | 92.04 | 91.78 | 91.78 | 90.98 | - |
| May 20, 2024 | 91.82 | 92.30 | 91.82 | 92.30 | 91.50 | - |
| May 17, 2024 | 91.60 | 92.06 | 91.60 | 91.84 | 91.04 | - |
| May 16, 2024 | 92.20 | 92.42 | 91.94 | 91.94 | 91.14 | - |
| May 15, 2024 | 92.62 | 92.68 | 92.28 | 92.28 | 91.48 | - |
| May 14, 2024 | 93.18 | 93.24 | 92.60 | 92.60 | 91.79 | - |
| May 13, 2024 | 93.38 | 93.92 | 93.30 | 93.30 | 92.49 | - |
| May 10, 2024 | 93.68 | 93.96 | 93.68 | 93.96 | 93.14 | - |
| May 09, 2024 | 93.22 | 93.72 | 93.22 | 93.26 | 92.45 | - |
| May 08, 2024 | 93.22 | 93.48 | 92.60 | 93.48 | 92.67 | - |
| May 07, 2024 | 91.36 | 93.70 | 91.36 | 93.70 | 92.88 | - |
| May 06, 2024 | 90.22 | 90.90 | 90.22 | 90.68 | 89.89 | - |
| May 03, 2024 | 89.42 | 90.34 | 89.42 | 90.28 | 89.49 | - |
| May 02, 2024 | 87.94 | 89.20 | 87.82 | 89.20 | 88.42 | - |
| Apr 30, 2024 | 90.46 | 90.46 | 89.20 | 89.20 | 88.42 | - |
| Apr 29, 2024 | 88.98 | 91.72 | 88.98 | 90.66 | 89.87 | - |
| Apr 26, 2024 | 89.34 | 89.68 | 88.94 | 88.94 | 88.17 | - |
| Apr 25, 2024 | 89.32 | 89.32 | 88.90 | 89.02 | 88.25 | - |
| Apr 24, 2024 | 90.12 | 90.12 | 89.82 | 89.82 | 89.04 | - |
| Apr 23, 2024 | 90.66 | 90.70 | 90.44 | 90.48 | 89.69 | - |
| Apr 22, 2024 | 90.20 | 90.82 | 90.20 | 90.82 | 90.03 | - |
| Apr 19, 2024 | 89.20 | 90.46 | 89.20 | 90.46 | 89.67 | - |
| Apr 18, 2024 | 89.62 | 90.40 | 89.42 | 89.78 | 89.00 | - |
| Apr 17, 2024 | 90.30 | 91.44 | 90.22 | 90.30 | 89.51 | - |
| Apr 16, 2024 | 91.04 | 91.28 | 90.18 | 90.62 | 89.83 | - |
| Apr 15, 2024 | 91.82 | 92.08 | 90.98 | 90.98 | 90.19 | - |
| Apr 12, 2024 | 92.98 | 93.48 | 91.12 | 91.12 | 90.33 | - |
| Apr 11, 2024 | 93.16 | 93.26 | 92.58 | 93.14 | 92.33 | - |
| Apr 10, 2024 | 93.48 | 93.58 | 92.90 | 92.90 | 92.09 | - |
| Apr 09, 2024 | 92.08 | 93.46 | 91.96 | 93.46 | 92.65 | - |
| Apr 08, 2024 | 91.62 | 92.18 | 91.62 | 92.00 | 91.20 | - |
| Apr 05, 2024 | 91.70 | 91.72 | 91.46 | 91.72 | 90.92 | - |
| Apr 04, 2024 | 93.70 | 93.78 | 93.42 | 93.42 | 92.61 | - |
| Apr 03, 2024 | 92.52 | 93.28 | 92.52 | 93.20 | 92.39 | - |
| Apr 02, 2024 | 92.92 | 92.96 | 92.44 | 92.44 | 91.64 | - |
| Mar 28, 2024 | 91.66 | 92.84 | 91.66 | 92.84 | 92.03 | - |
| Mar 27, 2024 | 90.74 | 91.60 | 90.72 | 91.18 | 90.39 | - |
| Mar 26, 2024 | 91.24 | 91.28 | 90.42 | 90.42 | 89.63 | - |
| Mar 25, 2024 | 87.74 | 91.34 | 87.74 | 91.34 | 90.55 | - |
| Mar 22, 2024 | 87.74 | 88.74 | 87.74 | 88.20 | 87.43 | - |
| Mar 21, 2024 | 85.60 | 87.46 | 85.60 | 87.46 | 86.70 | - |
| Mar 20, 2024 | 85.38 | 85.70 | 85.38 | 85.54 | 84.80 | - |
| Mar 19, 2024 | 84.72 | 85.20 | 84.72 | 85.20 | 84.46 | - |
| Mar 18, 2024 | 84.58 | 84.60 | 84.38 | 84.60 | 83.86 | - |
| Mar 15, 2024 | 83.48 | 85.04 | 83.48 | 84.32 | 83.59 | - |
| Mar 14, 2024 | 84.14 | 84.32 | 83.24 | 83.48 | 82.75 | - |
| Mar 14, 2024 | 0.81 Dividend | |||||
| Mar 13, 2024 | 83.96 | 84.56 | 83.96 | 84.56 | 83.02 | - |
| Mar 12, 2024 | 83.60 | 84.00 | 83.60 | 83.84 | 82.31 | - |
| Mar 11, 2024 | 81.58 | 83.46 | 81.50 | 83.46 | 81.94 | - |
| Mar 08, 2024 | 81.06 | 81.74 | 81.06 | 81.74 | 80.25 | - |
| Mar 07, 2024 | 79.36 | 81.40 | 79.34 | 80.86 | 79.39 | - |
| Mar 06, 2024 | 79.98 | 80.50 | 79.98 | 80.06 | 78.60 | - |
| Mar 05, 2024 | 80.68 | 80.92 | 80.68 | 80.92 | 79.45 | - |
| Mar 04, 2024 | 79.78 | 81.08 | 79.68 | 81.08 | 79.60 | - |
| Mar 01, 2024 | 80.90 | 81.08 | 80.24 | 80.24 | 78.78 | - |
| Feb 29, 2024 | 79.34 | 80.34 | 79.14 | 80.34 | 78.88 | - |
| Feb 28, 2024 | 79.08 | 79.58 | 79.02 | 79.58 | 78.13 | - |
| Feb 27, 2024 | 79.30 | 79.54 | 79.28 | 79.28 | 77.84 | - |
| Feb 26, 2024 | 79.50 | 79.50 | 79.28 | 79.48 | 78.03 | - |
| Feb 23, 2024 | 79.48 | 80.22 | 79.40 | 80.22 | 78.76 | - |
| Feb 22, 2024 | 78.88 | 79.48 | 78.88 | 79.48 | 78.03 | - |
| Feb 21, 2024 | 77.72 | 78.92 | 77.56 | 78.92 | 77.48 | - |
| Feb 20, 2024 | 78.48 | 78.48 | 77.94 | 77.94 | 76.52 | - |
| Feb 19, 2024 | 78.68 | 78.74 | 78.60 | 78.60 | 77.17 | - |
| Feb 16, 2024 | 78.72 | 79.72 | 78.70 | 79.28 | 77.84 | - |
| Feb 15, 2024 | 76.28 | 78.82 | 76.20 | 78.82 | 77.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.