Yahoo

Mail

Singapore markets close in 7 hours 26 minutes

Straits Times Index
3,080.30
+7.31(+0.24%)
Nikkei
33,459.93
-26.96(-0.08%)
Hang Seng
17,042.88
0.00(0.00%)
FTSE 100
7,453.75
+30.29(+0.41%)
Bitcoin USD
37,872.25
+82.63(+0.22%)
CMC Crypto 200
785.78
+2.13(+0.27%)

Eastman Chemical Company (0IF3.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

83.41

-0.11

(-0.13%)

At close: 05:33PM GMT

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	83.67	83.74	83.67	83.74	83.74	20
29 Nov 2023	83.29	83.52	82.87	83.52	83.52	141
28 Nov 2023	81.48	81.48	81.48	81.48	81.48	3
27 Nov 2023	80.99	81.86	80.99	81.83	81.83	6
24 Nov 2023	81.93	82.22	81.93	82.04	82.04	42
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	81.25	81.48	81.09	81.15	81.15	1,302
21 Nov 2023	81.77	81.77	81.77	81.77	81.77	-
20 Nov 2023	81.68	82.13	81.02	81.97	81.97	20
17 Nov 2023	82.20	82.63	81.50	81.60	81.60	213
16 Nov 2023	80.40	81.25	80.40	81.21	81.21	161
15 Nov 2023	80.00	82.02	80.00	80.99	80.99	607
14 Nov 2023	79.22	80.03	78.21	80.03	80.03	347
13 Nov 2023	76.14	77.26	76.14	77.10	77.10	331
10 Nov 2023	76.87	76.87	76.87	76.87	76.87	-
09 Nov 2023	-	-	-	-	-	-
08 Nov 2023	75.80	76.08	75.70	76.08	76.08	353
07 Nov 2023	74.93	76.10	74.93	76.10	76.10	71
06 Nov 2023	77.03	77.38	76.19	76.19	76.19	15,004
03 Nov 2023	75.30	77.78	75.30	77.69	77.69	156
02 Nov 2023	74.92	74.92	74.92	74.92	74.92	-
01 Nov 2023	73.87	74.51	73.11	74.51	74.51	1,304
31 Oct 2023	75.63	75.70	75.00	75.16	75.16	15
30 Oct 2023	73.79	75.54	73.66	75.54	75.54	19
27 Oct 2023	72.64	73.92	71.85	72.76	72.76	2,122
26 Oct 2023	69.38	70.29	69.38	70.29	70.29	1,268
25 Oct 2023	70.68	70.68	68.93	69.21	69.21	7
24 Oct 2023	70.74	70.74	70.10	70.67	70.67	10
23 Oct 2023	70.43	71.08	70.30	70.30	70.30	41
20 Oct 2023	71.07	72.08	71.07	71.86	71.86	120
19 Oct 2023	72.58	72.58	72.56	72.56	72.56	1
18 Oct 2023	72.91	73.50	72.44	72.67	72.67	82
17 Oct 2023	73.82	74.47	73.09	74.24	74.24	32
16 Oct 2023	73.55	73.93	73.55	73.85	73.85	1
13 Oct 2023	73.11	73.13	72.69	73.13	73.13	186
12 Oct 2023	73.62	74.98	72.95	72.95	72.95	475
11 Oct 2023	74.31	74.36	73.56	73.56	73.56	385
10 Oct 2023	72.96	74.61	72.96	74.19	74.19	31
09 Oct 2023	73.36	74.05	72.34	72.50	72.50	9
06 Oct 2023	73.00	73.00	72.85	72.85	72.85	4
05 Oct 2023	75.52	75.52	73.24	73.24	73.24	440
04 Oct 2023	75.39	75.64	75.39	75.64	75.64	100
03 Oct 2023	74.51	75.73	74.51	75.73	75.73	1
02 Oct 2023	75.95	75.95	75.10	75.24	75.24	321
29 Sept 2023	77.01	77.01	77.01	77.01	77.01	-
28 Sept 2023	75.89	75.89	75.89	75.89	75.89	2
27 Sept 2023	75.04	75.04	74.75	74.75	74.75	1,927
26 Sept 2023	75.00	75.00	74.80	74.80	74.80	107
25 Sept 2023	75.68	75.68	75.68	75.68	75.68	100
22 Sept 2023	76.32	76.32	75.95	75.95	75.95	454
21 Sept 2023	77.36	77.42	77.20	77.20	77.20	3
20 Sept 2023	80.01	80.01	79.75	79.96	79.96	276
19 Sept 2023	78.63	78.63	77.69	77.71	77.71	3
18 Sept 2023	-	-	-	-	-	-
15 Sept 2023	79.32	79.32	79.32	79.32	79.32	3
14 Sept 2023	-	-	-	-	-	-
14 Sept 2023	0.79 Dividend
13 Sept 2023	79.19	79.22	78.11	78.11	77.32	825
12 Sept 2023	79.93	79.93	79.93	79.93	79.13	100
11 Sept 2023	81.10	81.10	81.10	81.10	80.28	36
08 Sept 2023	80.58	80.76	80.54	80.56	79.75	236
07 Sept 2023	81.29	81.29	80.90	80.90	80.08	1
06 Sept 2023	82.47	82.55	82.45	82.55	81.71	72
05 Sept 2023	84.86	84.86	82.08	82.08	81.25	354
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	86.56	86.56	85.85	86.30	85.43	143
31 Aug 2023	85.32	85.32	85.32	85.32	84.46	-
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	83.86	83.87	83.86	83.87	83.02	48
25 Aug 2023	82.41	82.41	82.30	82.30	81.47	64
24 Aug 2023	-	-	-	-	-	-
23 Aug 2023	81.61	82.12	81.61	82.12	81.29	171
22 Aug 2023	82.14	82.14	82.14	82.14	81.31	83
21 Aug 2023	83.76	83.76	83.76	83.76	82.92	22
18 Aug 2023	83.24	83.24	83.19	83.21	82.36	30
17 Aug 2023	-	-	-	-	-	-
16 Aug 2023	81.33	81.75	81.33	81.75	80.92	16
15 Aug 2023	84.17	84.17	82.24	82.30	81.47	44,079
14 Aug 2023	83.65	83.80	83.32	83.53	82.69	3,915
11 Aug 2023	-	-	-	-	-	-
10 Aug 2023	84.76	84.76	84.76	84.76	83.90	4
09 Aug 2023	84.75	84.75	84.61	84.61	83.75	65
08 Aug 2023	83.26	83.32	83.26	83.32	82.48	26
07 Aug 2023	84.93	85.00	84.93	85.00	84.14	2
04 Aug 2023	84.07	84.07	84.07	84.07	83.22	-
03 Aug 2023	84.54	84.54	84.54	84.54	83.68	44,076
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	85.26	85.26	85.26	85.26	84.40	-
31 Jul 2023	86.29	86.29	86.29	86.29	85.41	30
28 Jul 2023	87.73	87.73	85.72	85.72	84.85	100
27 Jul 2023	87.92	88.60	87.45	87.98	87.09	439
26 Jul 2023	87.27	87.46	87.27	87.46	86.58	101
25 Jul 2023	88.50	88.51	88.50	88.51	87.62	24
24 Jul 2023	86.61	86.61	86.61	86.61	85.73	50
21 Jul 2023	87.08	87.08	87.04	87.04	86.16	58
20 Jul 2023	87.89	87.89	87.48	87.51	86.63	815
19 Jul 2023	87.91	89.12	87.91	88.71	87.81	269
18 Jul 2023	87.02	88.26	87.02	87.49	86.61	980
17 Jul 2023	85.74	86.26	85.74	86.19	85.32	25
14 Jul 2023	88.17	88.17	86.37	87.01	86.13	198
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,080.30+7.31(+0.24%)

Nikkei33,459.93-26.96(-0.08%)

Hang Seng17,042.880.00(0.00%)

FTSE 1007,453.75+30.29(+0.41%)

Bitcoin USD37,872.25+82.63(+0.22%)

CMC Crypto 200785.78+2.13(+0.27%)

Eastman Chemical Company (0IF3.L)

Straits Times Index
3,080.30
+7.31(+0.24%)

Nikkei
33,459.93
-26.96(-0.08%)

Hang Seng
17,042.88
0.00(0.00%)

FTSE 100
7,453.75
+30.29(+0.41%)

Bitcoin USD
37,872.25
+82.63(+0.22%)

CMC Crypto 200
785.78
+2.13(+0.27%)