Eastman Chemical Company - 0IF3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	68.95	67.8	67.8	68.95	67.57	124
January 12, 2026	68.34	68.91	68.51	68.93	67.5	152
January 09, 2026	68.61	68.52	68.52	68.91	67.75	274
January 08, 2026	66.21	69.22	69.22	69.22	66.21	334
January 07, 2026	67.88	65.92	65.92	67.88	65.92	61
January 06, 2026	64.99	68.12	68.12	68.19	64.99	1,080
January 05, 2026	64.34	65.52	65.52	65.52	63.77	72
January 02, 2026	64.21	64.1	64.1	64.84	64.1	5
December 31, 2025	64.39	64.27	64.27	64.39	63.84	21
December 30, 2025	63.9	64.25	64.25	64.25	63.67	388
December 29, 2025	63.51	63.35	63.35	63.51	63.35	292
December 24, 2025	62.5	62.93	62.93	62.93	62.5	97
December 23, 2025	63.11	62.45	62.45	63.62	62.3	447
December 22, 2025	63.49	63.49	63.49	63.49	63.38	257
December 19, 2025	64.2	63.57	63.57	64.2	62.26	16,991
December 18, 2025	64.42	64.2	64.2	64.79	64.2	476
December 17, 2025	63.56	64.15	64.15	64.6	63.56	76
December 16, 2025	62.92	64.29	64.29	64.29	62.92	3
December 15, 2025	63.79	63.63	63.63	64.58	63.26	174
December 12, 2025	66.1	64.84	64.84	66.1	64.82	9
December 11, 2025	64.57	65.57	65.57	65.92	64.57	81
December 10, 2025	61.25	63.17	63.17	63.17	61.25	865
December 09, 2025	61	61.6	61.6	61.6	60.92	423
December 08, 2025	62.27	61.02	61.02	62.27	60.5	143
December 05, 2025	62.5	61.56	61.56	62.72	61.56	338
December 04, 2025	61.36	61.51	61.51	61.51	61.16	1
December 03, 2025	60.94	61.83	61.83	61.88	60.94	43
December 02, 2025	60.9	60.82	60.82	61.1	59.05	3,083
December 01, 2025	61.95	62.9	62.9	62.9	61.45	130
November 28, 2025	61.25	62.16	62.16	62.16	61.25	202
November 26, 2025	60.63	61.49	61.49	61.57	60.63	83
November 25, 2025	58.76	60.9	60.9	61.15	58.76	115
November 24, 2025	60	58.97	58.97	60	58.6	17,942
November 21, 2025	56.5	59.9	59.9	60	56.5	91
November 20, 2025	57.7	57.43	57.43	57.92	57.3	58
November 19, 2025	57.56	57	57	57.62	57	45
November 18, 2025	57.41	57.98	57.98	57.98	56.89	138
November 17, 2025	62.27	59.19	59.19	62.27	59.16	105
November 14, 2025	61.49	60.46	60.46	61.51	60.46	180
November 13, 2025	61.17	62.56	62.56	62.82	61.17	158
November 12, 2025	61	61.34	61.34	61.44	60.91	128
November 11, 2025	61.55	61.14	61.14	61.55	61.14	150
November 10, 2025	62	61.46	61.46	62	60.5	248
November 07, 2025	59.68	60.43	60.43	60.52	59.68	92
November 06, 2025	60.83	59.54	59.54	61.22	59.54	89
November 05, 2025	60.63	61.68	61.68	61.68	60.63	803
November 04, 2025	57	60.4	60.4	61.14	57	1,535
November 03, 2025	61.04	58.18	58.18	61.04	57.63	1,610
October 31, 2025	60.01	59.73	59.73	60.01	59	321
October 30, 2025	59.92	60.01	60.01	60.25	59.7	241
October 29, 2025	62.58	62	62	63.67	62	212
October 28, 2025	63.49	63.58	63.58	63.8	63.1	1,322
October 27, 2025	62.78	64.02	64.02	64.02	62.78	17,769
October 24, 2025	63.59	62.78	62.78	63.59	62.73	119
October 23, 2025	61.99	63.01	63.01	63.53	61.99	447
October 22, 2025	62.17	61.72	61.72	62.17	61.72	20
October 21, 2025	61.36	62.16	62.16	62.36	61.36	153
October 20, 2025	61.5	61.59	61.59	62.33	61.41	121
October 17, 2025	60.52	60.96	60.96	60.96	60.52	23
October 16, 2025	61	60.59	60.59	61	60.59	48

Eastman Chemical Company (0IF3.L) LSE