Eastman Chemical Company (LON:0IF3)
London · Delayed Price · Currency is GBP · Price in USD 63.59
-1.48 (-2.27%)
Dec 15, 2025, 4:08 PM BST
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 63.79 | 64.58 | 63.26 | 63.39 | 63.39 | -2.58% | 60 |
| Dec 12, 2025 | 65.78 | 66.10 | 64.82 | 65.07 | 64.23 | -0.76% | 13 |
| Dec 11, 2025 | 64.75 | 65.92 | 64.57 | 65.57 | 64.72 | 3.80% | 81 |
| Dec 10, 2025 | 62.13 | 63.17 | 61.25 | 63.17 | 62.35 | 2.54% | 865 |
| Dec 9, 2025 | 61.00 | 61.60 | 60.92 | 61.60 | 60.80 | 1.81% | 423 |
| Dec 8, 2025 | 61.00 | 62.27 | 60.50 | 60.50 | 59.72 | -1.72% | 143 |
| Dec 5, 2025 | 62.50 | 62.72 | 61.56 | 61.56 | 60.77 | 0.34% | 361 |
| Dec 4, 2025 | 61.36 | 61.51 | 61.00 | 61.35 | 60.56 | -0.77% | 5 |
| Dec 3, 2025 | 60.95 | 61.88 | 60.95 | 61.83 | 61.03 | 1.66% | 43 |
| Dec 2, 2025 | 60.90 | 61.11 | 59.05 | 60.82 | 60.03 | -3.31% | 3,083 |
| Dec 1, 2025 | 61.95 | 62.90 | 61.45 | 62.90 | 62.09 | 1.19% | 130 |
| Nov 28, 2025 | 61.25 | 62.16 | 61.25 | 62.16 | 61.36 | 1.09% | 202 |
| Nov 26, 2025 | 60.63 | 61.57 | 60.63 | 61.49 | 60.70 | 0.97% | 85 |
| Nov 25, 2025 | 59.04 | 61.15 | 58.76 | 60.90 | 60.11 | 3.27% | 115 |
| Nov 24, 2025 | 58.18 | 60.00 | 58.18 | 58.97 | 58.21 | -1.55% | 17,942 |
| Nov 21, 2025 | 56.50 | 60.00 | 56.50 | 59.90 | 59.13 | 5.04% | 135 |
| Nov 20, 2025 | 58.29 | 58.29 | 57.02 | 57.02 | 56.29 | 0.04% | 91 |
| Nov 19, 2025 | 57.96 | 57.96 | 57.00 | 57.00 | 56.26 | -1.69% | 45 |
| Nov 18, 2025 | 57.41 | 57.98 | 56.89 | 57.98 | 57.23 | -2.04% | 138 |
| Nov 17, 2025 | 62.27 | 62.27 | 59.16 | 59.19 | 58.42 | -2.07% | 105 |
| Nov 14, 2025 | 63.00 | 63.00 | 60.44 | 60.44 | 59.66 | -3.39% | 180 |
| Nov 13, 2025 | 61.17 | 62.82 | 61.17 | 62.56 | 61.75 | 1.99% | 158 |
| Nov 12, 2025 | 61.00 | 61.67 | 60.91 | 61.34 | 60.55 | 0.32% | 128 |
| Nov 11, 2025 | 61.55 | 61.55 | 60.92 | 61.14 | 60.35 | -0.52% | 150 |
| Nov 10, 2025 | 62.00 | 62.00 | 60.50 | 61.46 | 60.67 | 1.71% | 248 |
| Nov 7, 2025 | 59.68 | 60.52 | 59.68 | 60.43 | 59.65 | 1.60% | 77 |
| Nov 6, 2025 | 63.23 | 63.23 | 59.48 | 59.48 | 58.71 | -3.57% | 89 |
| Nov 5, 2025 | 60.63 | 61.91 | 60.32 | 61.68 | 60.88 | 2.13% | 803 |
| Nov 4, 2025 | 57.00 | 61.14 | 57.00 | 60.40 | 59.62 | 3.80% | 1,535 |
| Nov 3, 2025 | 61.04 | 61.04 | 57.63 | 58.18 | 57.43 | -2.58% | 1,610 |
| Oct 31, 2025 | 59.38 | 59.79 | 58.60 | 59.73 | 58.95 | -0.47% | 321 |
| Oct 30, 2025 | 59.92 | 60.35 | 59.01 | 60.01 | 59.24 | -3.22% | 241 |
| Oct 29, 2025 | 63.36 | 63.67 | 62.01 | 62.01 | 61.20 | -2.47% | 215 |
| Oct 28, 2025 | 63.49 | 63.80 | 63.10 | 63.58 | 62.75 | -0.65% | 1,322 |
| Oct 27, 2025 | 63.19 | 64.02 | 63.03 | 63.99 | 63.16 | 1.93% | 17,768 |
| Oct 24, 2025 | 63.59 | 63.59 | 62.73 | 62.78 | 61.97 | -0.36% | 119 |
| Oct 23, 2025 | 61.99 | 63.53 | 61.99 | 63.01 | 62.19 | 2.08% | 437 |
| Oct 22, 2025 | 61.50 | 62.17 | 61.50 | 61.72 | 60.92 | -0.70% | 20 |
| Oct 21, 2025 | 61.36 | 62.48 | 61.36 | 62.16 | 61.35 | 0.92% | 153 |
| Oct 20, 2025 | 61.50 | 62.33 | 61.22 | 61.59 | 60.79 | 1.03% | 121 |
| Oct 17, 2025 | 60.80 | 60.96 | 60.04 | 60.96 | 60.17 | 0.61% | 24 |
| Oct 16, 2025 | 61.01 | 61.01 | 60.51 | 60.59 | 59.81 | 0.14% | 48 |
| Oct 15, 2025 | 60.85 | 61.19 | 60.50 | 60.50 | 59.72 | -0.59% | 127 |
| Oct 14, 2025 | 59.75 | 60.87 | 58.41 | 60.86 | 60.07 | 0.78% | 317 |
| Oct 13, 2025 | 59.11 | 60.39 | 59.11 | 60.39 | 59.61 | 2.88% | 239 |
| Oct 10, 2025 | 61.42 | 61.42 | 58.41 | 58.70 | 57.94 | -3.86% | 4,322 |
| Oct 9, 2025 | 63.05 | 63.05 | 61.00 | 61.05 | 60.27 | -2.66% | 349 |
| Oct 8, 2025 | 62.10 | 62.72 | 62.10 | 62.72 | 61.91 | 0.82% | 79 |
| Oct 7, 2025 | 63.00 | 64.17 | 62.00 | 62.21 | 61.41 | -3.23% | 332 |
| Oct 6, 2025 | 64.16 | 64.38 | 63.59 | 64.29 | 63.46 | -0.22% | 880 |