Eastman Chemical Company (LON:0IF3)
London · Delayed Price · Currency is GBP · Price in USD 67.15
-0.02 (-0.03%)
At close: Sep 12, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.41 | 67.54 | 66.91 | 67.15 | 67.15 | -0.03% | 95 |
| Sep 11, 2025 | 65.70 | 67.83 | 65.70 | 67.17 | 67.17 | 1.50% | 113 |
| Sep 10, 2025 | 66.73 | 67.75 | 66.18 | 66.18 | 66.18 | -1.55% | 248 |
| Sep 9, 2025 | 68.63 | 68.63 | 67.19 | 67.22 | 67.22 | -1.67% | 29 |
| Sep 8, 2025 | 68.80 | 68.99 | 67.23 | 68.37 | 68.37 | -0.46% | 48 |
| Sep 5, 2025 | 69.00 | 70.21 | 68.65 | 68.68 | 68.68 | 0.65% | 205 |
| Sep 4, 2025 | 67.19 | 68.24 | 66.97 | 68.24 | 68.24 | 0.94% | 691 |
| Sep 3, 2025 | 69.98 | 69.98 | 67.60 | 67.60 | 67.60 | -2.76% | 1,663 |
| Sep 2, 2025 | 71.00 | 71.00 | 68.57 | 69.52 | 69.52 | -1.00% | 2,352 |
| Aug 29, 2025 | 70.69 | 70.69 | 69.58 | 70.22 | 70.22 | 4.05% | 1,550 |
| Aug 28, 2025 | 69.09 | 69.12 | 67.45 | 67.49 | 67.49 | -2.05% | 205 |
| Aug 27, 2025 | 68.32 | 69.01 | 68.23 | 68.90 | 68.90 | 1.05% | 50 |
| Aug 26, 2025 | 68.31 | 68.71 | 68.18 | 68.18 | 68.18 | -0.22% | 275 |
| Aug 25, 2025 | 69.05 | 69.35 | 68.09 | 68.33 | 68.33 | -1.93% | 195 |
| Aug 22, 2025 | 66.61 | 69.68 | 66.61 | 69.68 | 69.68 | 5.30% | 328 |
| Aug 21, 2025 | 66.11 | 66.22 | 65.87 | 66.17 | 66.17 | -1.09% | 5 |
| Aug 20, 2025 | 66.71 | 67.37 | 66.12 | 66.90 | 66.90 | -0.18% | 134 |
| Aug 19, 2025 | 66.05 | 67.21 | 66.05 | 67.02 | 67.02 | 1.77% | 1,069 |
| Aug 18, 2025 | 65.81 | 65.86 | 65.59 | 65.86 | 65.86 | 0.21% | 111 |
| Aug 15, 2025 | 66.84 | 67.40 | 65.67 | 65.72 | 65.72 | 0.16% | 604 |
| Aug 14, 2025 | 65.07 | 65.61 | 65.07 | 65.61 | 65.61 | -0.17% | 95 |
| Aug 13, 2025 | 63.73 | 65.73 | 63.73 | 65.73 | 65.73 | 3.15% | 184 |
| Aug 12, 2025 | 61.61 | 63.99 | 61.50 | 63.72 | 63.72 | 4.76% | 548 |
| Aug 11, 2025 | 61.98 | 62.53 | 60.73 | 60.83 | 60.83 | -1.88% | 972 |
| Aug 8, 2025 | 61.54 | 61.99 | 61.07 | 61.99 | 61.99 | 1.08% | 154 |
| Aug 7, 2025 | 61.49 | 61.80 | 60.87 | 61.33 | 61.33 | 0.01% | 785 |
| Aug 6, 2025 | 62.06 | 62.06 | 61.00 | 61.32 | 61.32 | -1.29% | 686 |
| Aug 5, 2025 | 61.50 | 62.27 | 60.88 | 62.12 | 62.12 | 2.33% | 467 |
| Aug 4, 2025 | 61.00 | 61.50 | 59.18 | 60.71 | 60.71 | 5.58% | 3,670 |
| Aug 1, 2025 | 63.90 | 64.20 | 56.89 | 57.50 | 57.50 | -21.39% | 7,059 |
| 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 |