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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	66.73	66.18	66.18	67.75	66.18	249
September 09, 2025	68.63	67.22	67.22	68.63	67.22	29
September 08, 2025	68.8	67.37	68.36	68.99	67.23	49
September 05, 2025	68.65	68.68	68.68	70.21	68.65	378
September 04, 2025	67.48	68.23	68.23	68.23	66.97	216
September 03, 2025	69.98	67.6	67.6	69.98	67.6	1,663
September 02, 2025	71	69.52	69.52	71	68.57	2,352
August 29, 2025	70.69	70.22	70.22	70.69	69.58	979
August 28, 2025	69.09	67.49	67.49	69.11	67.45	205
August 27, 2025	68.32	68.9	68.9	69.01	68.23	50
August 26, 2025	68.31	68.25	68.25	68.71	68.18	482
August 22, 2025	66.61	69.68	69.68	69.68	66.61	511
August 21, 2025	66.11	66.17	66.17	66.22	65.87	133
August 20, 2025	66.71	66.9	66.9	67.37	66.12	134
August 19, 2025	66.05	67.02	67.02	67.21	66.05	1,069
August 18, 2025	65.81	65.86	65.86	65.86	65.59	153
August 15, 2025	66.84	65.78	65.78	67.4	65.67	604
August 14, 2025	65.07	65.61	65.61	65.61	65.07	107

Eastman Chemical Company (0IF3.L) LSE