EODData

LSE, 0IF3: Eastman Chemical Ord Shs

02 Oct 2026
LAST:

65.16

CHANGE:
 1.21
OPEN:
65.16
HIGH:
65.16
ASK:
0.00
VOLUME:
100
CHG(%):
1.89
PREV:
63.95
LOW:
65.16
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2665.1665.1665.1665.16100
01 Oct 2665.8565.8562.2263.95869
30 Sep 2665.2566.5364.8365.29100
29 Sep 2666.1066.9565.5365.70906
28 Sep 2665.9566.9965.7965.79100
25 Sep 2666.8766.8766.6866.69100
24 Sep 2666.0068.2165.7065.88100
23 Sep 2666.6467.6565.8367.31100
22 Sep 2667.3067.4565.4167.29100
21 Sep 2665.6067.3165.0865.54100

PROFILE

Name:Eastman Chemical Ord Shs
About:Eastman Chemical Company operates as a specialty materials company in the United States, China, and internationally. The company's Additives & Functional Products segment offers amine derivative-based building blocks, intermediates for surfactants, metam-based soil fumigants, and organic acid-based solutions; specialty coalescent and solvents, paint additives, and specialty polymers; and heat transfer and aviation fluids. It serves transportation, personal care, wellness, food, feed, agriculture, building and construction, water treatment, energy, consumables, durables, and electronics markets. Its Advanced Materials segment provides copolyesters, cellulosic biopolymers, polyvinyl butyral sheets, polyester films and window and protective films for value-added end uses in the transportation, durables, electronics, building and construction, medical and pharma, and consumables end-markets. The company's Chemical Intermediates segment offers olefin and acetyl derivatives, ethylene, and commodity solvents; and primary non-phthalate and phthalate plasticizers, and niche non-phthalate plasticizers for industrial chemicals and processing, building and construction, health and wellness, and food and feed. Its Fibers segment provides cellulose acetate tow, triacetin, cellulose acetate flake, acetic acid, and acetic anhydride for use in filtration media primarily cigarette filters; natural and solution dyed acetate yarns, and staple fiber for use in consumables, and health and wellness markets; and wet-laid nonwoven media, specialty and engineered papers, and cellulose acetate fibers for transportation, industrial, agriculture and mining, and aerospace markets. The company was founded in 1920 and is headquartered in Kingsport, Tennessee.
Address:200 South Wilcox Drive, Kingsport, TN, United States, 37662
Website:https://www.eastman.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:10.78 
PEG Ratio:0.00 
Price to Sales:0.41 
Price to Book:1.22 
Profit Margin:0.05 
Operating Margin:0.13 
Return on Assets:0.04 
Return on Equity:0.07 
EPS Ratio:6.05 
DivYield:0.05 
Div/Share:3.30 
Revenue:8.865B 
EBITDA:3.10B 
Shares:140.04M 
Market Cap:9.125B 

TECHNICAL INDICATORS

MA5:65.180.0%
MA10:65.861.1%
MA20:66.842.6%
MA50:70.047.5%
MA100:70.528.2%
MA200:71.469.7%
STO9:28.40
STO14:28.40
RSI14:40.78
WPR14:-63.99
MTM14:-1.30
ROC14:-0.02 
ATR:1.79 
Week High:66.992.8%
Week Low:62.224.7%
Month High:74.1313.8%
Month Low:62.229.7%
Year High:82.6126.8%
Year Low:56.5015.3%

RECENT DIVIDENDS

Date Amount
15 Sep 2026$0.84
13 Mar 2026$0.84
15 Sep 2025$0.83
13 Jun 2025$0.83
14 Mar 2025$0.83
16 Dec 2024$0.83
16 Sep 2024$0.81
13 Sep 2024$0.81
17 Jun 2024$0.81
14 Mar 2024$0.81