Eastman Chemical Company (LON:0IF3)
London · Delayed Price · Currency is GBP · Price in USD 60.86
+0.47 (0.78%)
At close: Oct 14, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 60.85 | 61.19 | 60.50 | 60.50 | 60.50 | -0.59% | 127 |
| Oct 14, 2025 | 59.75 | 60.87 | 58.41 | 60.86 | 60.86 | 0.78% | 317 |
| Oct 13, 2025 | 59.11 | 60.39 | 59.11 | 60.39 | 60.39 | 2.88% | 239 |
| Oct 10, 2025 | 61.42 | 61.42 | 58.41 | 58.70 | 58.70 | -3.86% | 4,322 |
| Oct 9, 2025 | 63.05 | 63.05 | 61.00 | 61.05 | 61.05 | -2.66% | 349 |
| Oct 8, 2025 | 62.10 | 62.72 | 62.10 | 62.72 | 62.72 | 0.82% | 79 |
| Oct 7, 2025 | 63.00 | 64.17 | 62.00 | 62.21 | 62.21 | -3.23% | 332 |
| Oct 6, 2025 | 64.16 | 64.38 | 63.59 | 64.29 | 64.29 | -0.22% | 880 |
| Oct 3, 2025 | 64.37 | 64.70 | 64.13 | 64.43 | 64.43 | 0.95% | 321 |
| Oct 2, 2025 | 61.76 | 64.25 | 61.76 | 63.82 | 63.82 | 3.26% | 250 |
| Oct 1, 2025 | 62.72 | 62.72 | 61.60 | 61.80 | 61.80 | -0.70% | 313 |
| Sep 30, 2025 | 62.32 | 62.87 | 62.00 | 62.24 | 62.24 | -0.84% | 60 |
| Sep 29, 2025 | 63.06 | 64.21 | 62.50 | 62.77 | 62.77 | -0.05% | 626 |
| Sep 26, 2025 | 61.40 | 62.81 | 61.40 | 62.80 | 62.80 | 0.98% | 509 |
| Sep 25, 2025 | 63.45 | 63.63 | 62.19 | 62.19 | 62.19 | -3.81% | 112 |
| Sep 24, 2025 | 65.24 | 65.24 | 64.51 | 64.65 | 64.65 | -0.08% | 59 |
| Sep 23, 2025 | 64.75 | 65.67 | 64.70 | 64.70 | 64.70 | 0.26% | 612 |
| Sep 22, 2025 | 65.11 | 65.11 | 63.95 | 64.54 | 64.54 | -1.19% | 893 |
| Sep 19, 2025 | 65.42 | 65.42 | 65.24 | 65.32 | 65.32 | -1.68% | 205 |
| Sep 18, 2025 | 66.40 | 66.43 | 66.25 | 66.43 | 66.43 | -2.09% | 635 |
| Sep 17, 2025 | 66.15 | 67.85 | 66.15 | 67.85 | 67.85 | 3.10% | 84 |
| Sep 16, 2025 | 65.74 | 66.00 | 65.74 | 65.81 | 65.81 | 1.12% | 163 |
| Sep 15, 2025 | 66.33 | 66.74 | 65.08 | 65.08 | 65.08 | -3.08% | 186 |
| Sep 12, 2025 | 67.41 | 67.54 | 66.91 | 67.15 | 66.32 | -0.03% | 95 |
| Sep 11, 2025 | 65.70 | 67.83 | 65.70 | 67.17 | 66.34 | 1.50% | 113 |
| Sep 10, 2025 | 66.73 | 67.75 | 66.18 | 66.18 | 65.36 | -1.55% | 248 |
| Sep 9, 2025 | 68.63 | 68.63 | 67.19 | 67.22 | 66.39 | -1.67% | 29 |
| Sep 8, 2025 | 68.80 | 68.99 | 67.23 | 68.37 | 67.52 | -0.46% | 48 |
| Sep 5, 2025 | 69.00 | 70.21 | 68.65 | 68.68 | 67.83 | 0.65% | 205 |
| Sep 4, 2025 | 67.19 | 68.24 | 66.97 | 68.24 | 67.39 | 0.94% | 691 |
| Sep 3, 2025 | 69.98 | 69.98 | 67.60 | 67.60 | 66.76 | -2.76% | 1,663 |
| Sep 2, 2025 | 71.00 | 71.00 | 68.57 | 69.52 | 68.66 | -1.00% | 2,352 |
| Aug 29, 2025 | 70.69 | 70.69 | 69.58 | 70.22 | 69.35 | 4.05% | 1,550 |
| Aug 28, 2025 | 69.09 | 69.12 | 67.45 | 67.49 | 66.66 | -2.05% | 205 |
| Aug 27, 2025 | 68.32 | 69.01 | 68.23 | 68.90 | 68.05 | 1.05% | 50 |
| Aug 26, 2025 | 68.31 | 68.71 | 68.18 | 68.18 | 67.34 | -0.22% | 275 |
| Aug 25, 2025 | 69.05 | 69.35 | 68.09 | 68.33 | 67.49 | -1.93% | 195 |
| Aug 22, 2025 | 66.61 | 69.68 | 66.61 | 69.68 | 68.82 | 5.30% | 328 |
| Aug 21, 2025 | 66.11 | 66.22 | 65.87 | 66.17 | 65.35 | -1.09% | 5 |
| Aug 20, 2025 | 66.71 | 67.37 | 66.12 | 66.90 | 66.07 | -0.18% | 134 |
| Aug 19, 2025 | 66.05 | 67.21 | 66.05 | 67.02 | 66.19 | 1.77% | 1,069 |
| Aug 18, 2025 | 65.81 | 65.86 | 65.59 | 65.86 | 65.04 | 0.21% | 111 |
| Aug 15, 2025 | 66.84 | 67.40 | 65.67 | 65.72 | 64.90 | 0.16% | 604 |
| Aug 14, 2025 | 65.07 | 65.61 | 65.07 | 65.61 | 64.80 | -0.17% | 95 |
| Aug 13, 2025 | 63.73 | 65.73 | 63.73 | 65.73 | 64.91 | 3.15% | 184 |
| Aug 12, 2025 | 61.61 | 63.99 | 61.50 | 63.72 | 62.93 | 4.76% | 548 |
| Aug 11, 2025 | 61.98 | 62.53 | 60.73 | 60.83 | 60.07 | -1.88% | 972 |
| Aug 8, 2025 | 61.54 | 61.99 | 61.07 | 61.99 | 61.22 | 1.08% | 154 |
| Aug 7, 2025 | 61.49 | 61.80 | 60.87 | 61.33 | 60.57 | 0.01% | 785 |
| Aug 6, 2025 | 62.06 | 62.06 | 61.00 | 61.32 | 60.56 | -1.29% | 686 |