Skip to main content
logo
Eastman Chemical Company (LON:0IF3)
London flag London · Delayed Price · Currency is GBP · Price in USD
69.65
+0.93 (1.36%)
At close: Mar 13, 2026

Eastman Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202671.0471.8869.5169.6569.650.10%96
Mar 12, 202668.3369.5866.6569.5868.722.79%355
Mar 11, 202668.3770.5567.1267.6966.85-2.83%36
Mar 10, 202671.0071.0069.1169.6668.801.03%45
Mar 9, 202669.4070.4367.3968.9568.10-2.62%204
Mar 6, 202672.1872.2069.2570.8169.93-2.09%276
Mar 5, 202671.6575.3171.6572.3271.43-1.74%154
Mar 4, 202674.1275.2573.4073.6072.69-0.84%172
Mar 3, 202674.5074.5071.3774.2373.31-1.15%290
Mar 2, 202675.4275.5571.5175.0974.16-0.31%117
Feb 27, 202675.1575.3272.9675.3274.390.80%20
Feb 26, 202676.2977.0074.3374.7273.80-1.39%9
Feb 25, 202677.0078.5275.0975.7774.83-2.09%664
Feb 24, 202675.0177.7675.0177.3976.430.47%123
Feb 23, 202679.0879.0875.9477.0376.08-2.42%136
Feb 20, 202678.6479.5176.8678.9477.960.83%370
Feb 19, 202678.5080.2177.3878.2977.32-2.58%484
Feb 18, 202678.6481.1178.6480.3679.371.41%198
Feb 17, 202681.8081.8078.6979.2478.26-1.21%151
Feb 13, 202679.8180.4579.4280.2179.220.10%41
Feb 12, 202680.5082.4279.5880.1379.14-1.87%377
Feb 11, 202680.6182.6180.6181.6680.650.86%158
Feb 10, 202679.2081.7478.4080.9779.962.97%462
Feb 9, 202679.7479.7476.4378.6377.661.00%645
Feb 6, 202675.4877.9575.4877.8576.893.19%247
Feb 5, 202678.9078.9075.2175.4474.51-3.08%65
Feb 4, 202675.3779.1975.3777.8476.883.92%1,664
Feb 3, 202673.1175.7371.0974.9073.975.23%687
Feb 2, 202667.9371.6767.9371.1870.304.46%198
Jan 30, 202666.2872.0866.2868.1467.30-0.04%1,205
Jan 29, 202668.9070.5067.7768.1767.33-1.77%156
Jan 28, 202668.0069.9068.0069.4068.540.93%326
Jan 27, 202669.2569.4768.3968.7667.910.46%247
Jan 26, 202668.3069.6268.3068.4567.60-0.11%303
Jan 23, 202669.0069.0068.5268.5267.67-1.02%36
Jan 22, 202668.3069.4968.2569.2268.372.42%46
Jan 21, 202666.2567.9466.2567.5966.752.86%143
Jan 20, 202667.6067.9065.4665.7164.90-3.93%246
Jan 16, 202669.5969.5968.2368.4067.55-2.05%129
Jan 15, 202669.4170.1869.0169.8368.970.84%92
Jan 14, 202668.6769.6268.6769.2568.392.14%25
Jan 13, 202668.9568.9567.5767.8066.96-1.64%124
Jan 12, 202668.3468.9367.5068.9368.080.59%155
Jan 9, 202668.6168.9167.6168.5267.68-1.01%274
Jan 8, 202666.2169.2366.2169.2368.375.01%334
Jan 7, 202667.8867.8865.9265.9265.10-3.23%61
Jan 6, 202664.9968.1964.6168.1267.283.97%718
Jan 5, 202664.3565.7163.7765.5264.712.13%72
Jan 2, 202664.9364.9363.8764.1563.36-0.19%5
Dec 31, 202564.3964.3963.8464.2763.480.03%21