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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.86	78.94	78.94	79.15	76.86	368
February 19, 2026	78.5	77.67	77.67	80.21	77.67	916
February 18, 2026	78.64	80.36	80.36	81.11	78.64	196
February 17, 2026	80.08	79.24	79.24	80.75	78.84	151
February 13, 2026	79.42	80.21	80.21	80.35	79.42	41
February 12, 2026	81.45	80.13	80.13	82.42	79.58	377
February 11, 2026	81.1	81.27	81.27	82.61	80.63	158
February 10, 2026	79.02	79.8	79.8	81.71	79.02	462
February 09, 2026	77.28	78.58	78.58	78.58	76.43	645
February 06, 2026	75.48	77.85	77.85	77.95	75.48	247
February 05, 2026	78.9	75.21	75.21	78.9	75.21	65
February 04, 2026	75.49	77.84	77.84	78.91	75.49	1,664
February 03, 2026	73.11	74.9	73.87	75.73	71.09	658
February 02, 2026	69	71.18	71.18	71.67	68.89	198
January 30, 2026	71.2	68.14	68.14	72.01	68.14	1,205
January 29, 2026	68.9	68.17	67.77	70.5	67.77	151
January 28, 2026	69.71	69.4	69.4	69.72	68.52	326
January 27, 2026	69.42	68.76	68.76	69.42	68.39	275
January 26, 2026	68.77	68.45	68.45	68.82	68.45	303
January 23, 2026	69	68.52	68.52	69	68.52	36
January 22, 2026	68.4	69.22	69.22	69.49	68.4	46
January 21, 2026	66.25	67.59	67.59	67.94	66.25	143
January 20, 2026	67.6	66.78	66.78	67.9	65.46	246
January 16, 2026	68.52	68.47	68.47	68.81	68.23	128
January 15, 2026	69.68	69.83	69.83	70.18	69.08	90
January 14, 2026	68.67	68.77	68.72	69.62	68.67	19
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

Eastman Chemical Company (0IF3.L) LSE