EODData

LSE, 0IF3: Eastman Chemical Ord Shs

12 Aug 2026
LAST:

72.88

CHANGE:
 1.64
OPEN:
73.73
HIGH:
75.08
ASK:
0.00
VOLUME:
161
CHG(%):
2.19
PREV:
74.52
LOW:
72.79
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Aug 2673.7375.0872.7972.88161
11 Aug 2674.6975.0172.0174.52166
10 Aug 2673.2275.5072.2672.93100
07 Aug 2672.5074.5072.5074.27100
06 Aug 2673.6075.3970.4474.48100
05 Aug 2673.3773.3872.6773.18112
04 Aug 2672.1473.5471.4873.54828
03 Aug 2670.7372.1270.7271.84259
31 Jul 2672.0072.0068.0168.84189
30 Jul 2666.0169.2866.0168.03119

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:0.11 
PEG Ratio:0.00 
Price to Sales:0.37 
Price to Book:1.29 
Profit Margin:0.05 
Operating Margin:0.10 
Return on Assets:0.04 
Return on Equity:0.07 
EPS Ratio:6.05 
DivYield:0.05 
Div/Share:3.30 
Revenue:8.639B 
EBITDA:3.10B 
Shares:140.04M 
Market Cap:10.206B 

TECHNICAL INDICATORS

MA5:73.821.3%
MA10:72.450.6%
MA20:70.473.4%
MA50:70.403.5%
MA100:72.091.1%
MA200:69.984.1%
STO9:60.66
STO14:68.59
RSI14:65.26 
WPR14:-22.23
MTM14:4.30
ROC14:0.06 
ATR:2.72 
Week High:75.503.6%
Week Low:70.443.5%
Month High:75.503.6%
Month Low:66.014.1%
Year High:82.6113.4%
Year Low:56.5029.0%
Volatility:4.46 

RECENT DIVIDENDS

Date Amount
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
15 Dec 2023$0.81