Eastman Chemical Company (EAC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| May 09, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
| May 08, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| May 07, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| May 06, 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
| May 03, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
| May 02, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| Apr 30, 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
| Apr 29, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| Apr 26, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| Apr 25, 2024 | 89.34 | 89.34 | 89.26 | 89.26 | 89.26 | 45 |
| Apr 24, 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| Apr 23, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
| Apr 22, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| Apr 19, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Apr 18, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
| Apr 17, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| Apr 16, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Apr 15, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 40 |
| Apr 12, 2024 | 93.02 | 93.36 | 93.02 | 93.36 | 93.36 | 15 |
| Apr 11, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
| Apr 10, 2024 | 93.50 | 93.50 | 93.28 | 93.28 | 93.28 | 14 |
| Apr 09, 2024 | 92.10 | 92.58 | 92.10 | 92.58 | 92.58 | 4 |
| Apr 08, 2024 | 91.60 | 92.64 | 91.60 | 92.64 | 92.64 | 5 |
| Apr 05, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| Apr 04, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| Apr 03, 2024 | 92.54 | 93.66 | 92.54 | 93.66 | 93.66 | 15 |
| Apr 02, 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
| Mar 28, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| Mar 27, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| Mar 26, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| Mar 25, 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 100 |
| Mar 22, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| Mar 21, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| Mar 20, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | - |
| Mar 19, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| Mar 18, 2024 | 84.54 | 84.74 | 84.54 | 84.74 | 84.74 | 50 |
| Mar 15, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Mar 14, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
| Mar 14, 2024 | 0.81 Dividend | |||||
| Mar 13, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.17 | - |
| Mar 12, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.79 | - |
| Mar 11, 2024 | 81.60 | 82.42 | 81.60 | 82.42 | 81.63 | 1 |
| Mar 08, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.30 | - |
| Mar 07, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.61 | - |
| Mar 06, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.25 | - |
| Mar 05, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.04 | - |
| Mar 04, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.03 | - |
| Mar 01, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.10 | - |
| Feb 29, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 78.59 | - |
| Feb 28, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.34 | - |
| Feb 27, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.55 | - |
| Feb 26, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.75 | - |
| Feb 23, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.75 | - |
| Feb 22, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.14 | - |
| Feb 21, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 76.99 | - |
| Feb 20, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.74 | - |
| Feb 19, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 77.92 | - |
| Feb 16, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.98 | - |
| Feb 15, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.56 | - |
| Feb 14, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.50 | - |
| Feb 13, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.65 | - |
| Feb 12, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.17 | - |
| Feb 09, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.86 | - |
| Feb 08, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 75.84 | - |
| Feb 07, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.70 | - |
| Feb 06, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 75.62 | - |
| Feb 05, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 75.41 | - |
| Feb 02, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 76.93 | - |
| Feb 01, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.30 | - |
| Jan 31, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 77.51 | - |
| Jan 30, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.46 | - |
| Jan 29, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.09 | - |
| Jan 26, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 76.81 | - |
| Jan 25, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.06 | - |
| Jan 24, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.71 | - |
| Jan 23, 2024 | 79.66 | 80.30 | 79.66 | 80.20 | 79.43 | 150 |
| Jan 22, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.46 | - |
| Jan 19, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.73 | - |
| Jan 18, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.47 | - |
| Jan 17, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.98 | - |
| Jan 16, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.18 | - |
| Jan 15, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.16 | - |
| Jan 12, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.16 | - |
| Jan 11, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.87 | - |
| Jan 10, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.09 | - |
| Jan 09, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.82 | - |
| Jan 08, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.00 | - |
| Jan 05, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 79.60 | - |
| Jan 04, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.45 | - |
| Jan 03, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.32 | - |
| Jan 02, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.32 | - |
| Dec 29, 2023 | 81.38 | 82.18 | 81.38 | 82.18 | 81.39 | 10 |
| Dec 28, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 80.44 | - |
| Dec 27, 2023 | 81.42 | 81.42 | 81.42 | 81.42 | 80.63 | - |
| Dec 22, 2023 | 80.40 | 80.40 | 80.36 | 80.36 | 79.58 | 25 |
| Dec 21, 2023 | 80.24 | 80.24 | 80.24 | 80.24 | 79.47 | - |
| Dec 20, 2023 | 80.68 | 80.68 | 80.68 | 80.68 | 79.90 | - |
| Dec 19, 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 79.21 | - |
| Dec 18, 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 80.02 | - |
| *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.