Eastman Chemical Company (LON:0IF3)
London · Delayed Price · Currency is GBP · Price in USD 57.50
-15.64 (-21.39%)
At close: Aug 1, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 73.03 | 73.42 | 72.36 | 73.14 | 73.14 | -2.14% | 408 |
| Jul 30, 2025 | 74.73 | 74.74 | 74.12 | 74.74 | 74.74 | -1.50% | 85 |
| Jul 29, 2025 | 76.15 | 76.15 | 75.81 | 75.88 | 75.88 | -1.42% | 185 |
| Jul 28, 2025 | 78.21 | 78.48 | 76.93 | 76.97 | 76.97 | -0.17% | 26 |
| Jul 25, 2025 | 77.80 | 77.80 | 77.10 | 77.10 | 77.10 | -0.14% | 6 |
| Jul 24, 2025 | 78.32 | 78.66 | 77.21 | 77.21 | 77.21 | -3.12% | 248 |
| Jul 23, 2025 | 80.37 | 80.37 | 79.70 | 79.70 | 79.70 | 1.38% | 153 |
| Jul 22, 2025 | 78.30 | 78.61 | 78.30 | 78.61 | 78.61 | 0.78% | 21 |
| Jul 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.40% | 54 |
| Jul 17, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 0.87% | - |
| Jul 16, 2025 | 76.91 | 77.02 | 76.91 | 77.02 | 77.02 | -1.76% | 8 |
| Jul 15, 2025 | 78.94 | 78.96 | 78.40 | 78.40 | 78.40 | -0.73% | 39 |
| Jul 14, 2025 | 79.65 | 79.67 | 78.91 | 78.98 | 78.98 | -1.25% | 30 |
| Jul 11, 2025 | 80.94 | 80.94 | 79.95 | 79.98 | 79.98 | -2.28% | 39 |
| Jul 10, 2025 | 81.59 | 82.02 | 81.59 | 81.85 | 81.85 | 0.55% | 277 |
| Jul 9, 2025 | 81.40 | 81.53 | 81.40 | 81.40 | 81.40 | 0.55% | 189 |
| Jul 8, 2025 | 79.63 | 81.00 | 79.63 | 80.96 | 80.96 | 3.90% | 67 |
| Jul 7, 2025 | 78.77 | 79.41 | 77.92 | 77.92 | 77.92 | -1.70% | 238 |
| Jul 3, 2025 | 79.64 | 79.95 | 79.27 | 79.27 | 79.27 | -0.25% | 104 |
| Jul 2, 2025 | 78.72 | 79.51 | 78.05 | 79.46 | 79.46 | 2.41% | 76 |
| Jul 1, 2025 | 74.66 | 79.00 | 74.66 | 77.60 | 77.60 | 3.14% | 122 |
| Jun 30, 2025 | 75.72 | 75.83 | 75.23 | 75.23 | 75.23 | -3.81% | 36 |
| Jun 27, 2025 | 76.60 | 78.21 | 76.60 | 78.21 | 78.21 | 2.16% | 62 |
| Jun 26, 2025 | 77.14 | 77.14 | 76.56 | 76.56 | 76.56 | 0.97% | 6 |
| Jun 25, 2025 | 75.85 | 76.20 | 75.82 | 75.82 | 75.82 | -1.13% | 25 |
| Jun 24, 2025 | 75.69 | 76.69 | 75.18 | 76.69 | 76.69 | 3.74% | 366 |
| Jun 23, 2025 | 74.10 | 74.66 | 72.99 | 73.92 | 73.92 | -0.34% | 92 |
| Jun 20, 2025 | 74.28 | 75.25 | 74.17 | 74.18 | 74.18 | -2.06% | 466 |
| Jun 18, 2025 | 75.02 | 75.74 | 75.02 | 75.74 | 75.74 | -0.41% | 25 |
| Jun 17, 2025 | 75.95 | 76.06 | 75.95 | 76.05 | 76.05 | -1.68% | 14 |
| Jun 16, 2025 | 77.48 | 77.48 | 76.86 | 77.35 | 77.35 | 0.53% | 50 |
| Jun 13, 2025 | 77.77 | 77.95 | 76.94 | 76.94 | 76.94 | -2.82% | 30 |
| Jun 12, 2025 | 79.52 | 79.52 | 79.00 | 79.17 | 78.34 | -1.09% | 27 |
| Jun 11, 2025 | 81.20 | 81.27 | 80.04 | 80.04 | 79.20 | -1.38% | 12 |
| Jun 10, 2025 | 80.89 | 81.43 | 80.70 | 81.16 | 80.31 | 1.00% | 193 |
| Jun 9, 2025 | 79.92 | 80.36 | 79.61 | 80.36 | 79.51 | 1.99% | 160 |
| Jun 6, 2025 | 79.65 | 79.65 | 78.52 | 78.79 | 77.96 | -2.14% | 11 |
| Jun 5, 2025 | 80.59 | 80.59 | 80.51 | 80.51 | 79.66 | 0.20% | 72 |
| Jun 4, 2025 | 80.57 | 80.74 | 80.35 | 80.35 | 79.51 | -0.83% | 19 |
| Jun 3, 2025 | 78.67 | 81.14 | 78.67 | 81.02 | 80.17 | 4.38% | 61 |
| Jun 2, 2025 | 77.48 | 78.14 | 77.44 | 77.62 | 76.81 | -1.51% | 211 |
| May 30, 2025 | 80.26 | 80.26 | 78.14 | 78.81 | 77.98 | -3.25% | 156 |
| May 29, 2025 | 81.72 | 82.14 | 81.20 | 81.46 | 80.60 | -0.34% | 65 |
| May 28, 2025 | 82.78 | 82.78 | 81.69 | 81.73 | 80.88 | -0.82% | 7 |
| May 27, 2025 | 81.70 | 82.80 | 81.52 | 82.41 | 81.54 | 2.64% | 51 |
| May 23, 2025 | 79.90 | 80.29 | 79.57 | 80.29 | 79.45 | -0.86% | 6 |
| May 22, 2025 | 80.93 | 80.99 | 80.93 | 80.99 | 80.14 | -0.91% | - |
| May 21, 2025 | 81.65 | 82.36 | 81.14 | 81.73 | 80.87 | -0.66% | 46 |
| May 20, 2025 | 82.41 | 82.41 | 81.90 | 82.27 | 81.41 | 1.46% | 21 |
| May 19, 2025 | 80.88 | 81.23 | 80.88 | 81.09 | 80.24 | -0.48% | 3 |