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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	61.17	61.19	61.19	61.19	60.5	127
October 14, 2025	59.75	60.86	60.86	60.87	58.59	317
October 13, 2025	59.11	60.39	60.39	60.39	59.11	239
October 10, 2025	61.42	59.43	59.43	61.42	58.41	4,322
October 09, 2025	63.05	61.05	61.05	63.05	61	349
October 08, 2025	62.1	62.72	62.72	62.72	62.1	79
October 07, 2025	63	62.21	62.21	63	62	332
October 06, 2025	64.16	64.29	64.29	64.38	63.59	881
October 03, 2025	64.37	64.43	64.43	64.7	64.13	331
October 02, 2025	61.76	63.82	63.82	64.15	61.76	250
October 01, 2025	62.5	61.8	61.8	62.63	61.6	313
September 30, 2025	62.32	62	62	62.87	62	76
September 29, 2025	64.21	62.77	62.77	64.21	62.61	754
September 26, 2025	61.4	62.8	62.8	62.81	61.4	509
September 25, 2025	63.45	62.19	62.19	63.63	62.19	113
September 24, 2025	65.24	64.73	64.73	65.24	64.61	59
September 23, 2025	64.75	64.9	64.9	65.67	64.7	1,018
September 22, 2025	65.11	64.54	64.54	65.11	63.95	893
September 19, 2025	65.41	65.31	65.31	65.41	65.24	205
September 18, 2025	66.4	66.43	66.43	66.43	66.25	635
September 17, 2025	66.15	67.85	67.85	67.85	66.15	84
September 16, 2025	65.74	65.81	65.81	66	65.74	163
September 15, 2025	66.33	65.08	65.08	66.74	65.08	186
September 12, 2025	67.41	67.15	67.15	67.41	66.91	95
September 11, 2025	65.7	67.17	67.17	67.65	65.7	113

Eastman Chemical Company (0IF3.L) LSE