STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Fellow meme darling AMC's shares up over 20% at open alongside the move

Eastman Chemical Company (0IF3.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

101.86

+2.24

(+2.25%)

As of 02:58PM BST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	101.50	101.98	100.93	101.86	101.86	316
May 31, 2024	99.98	100.05	99.62	99.62	99.62	224
May 30, 2024	97.94	100.46	97.94	100.46	100.46	14
May 29, 2024	99.79	99.87	98.79	99.08	99.08	142
May 28, 2024	100.92	100.92	100.80	100.80	100.80	62
May 24, 2024	99.82	99.82	99.68	99.68	99.68	3
May 23, 2024	99.51	99.92	99.35	99.35	99.35	11
May 22, 2024	99.35	99.64	99.18	99.46	99.46	77
May 21, 2024	99.31	100.52	99.31	99.95	99.95	7
May 20, 2024	100.32	100.59	100.32	100.56	100.56	265
May 17, 2024	100.19	100.39	100.19	100.39	100.39	3
May 16, 2024	99.73	100.69	99.73	100.29	100.29	38
May 15, 2024	101.66	101.66	100.64	100.64	100.64	54
May 14, 2024	100.87	100.87	100.67	100.67	100.67	100
May 13, 2024	100.98	101.68	100.97	100.97	100.97	412
May 10, 2024	100.95	101.43	100.95	101.43	101.43	2
May 09, 2024	101.41	101.41	100.86	101.02	101.02	211
May 08, 2024	100.21	100.76	100.21	100.76	100.76	581
May 07, 2024	99.24	101.09	99.24	101.09	101.09	293
May 03, 2024	96.04	97.60	96.04	97.60	97.60	3
May 02, 2024	95.80	95.80	94.46	94.46	94.46	544
May 01, 2024	95.25	95.25	95.25	95.25	95.25	-
Apr 30, 2024	96.32	96.43	96.06	96.06	96.06	3
Apr 29, 2024	96.03	99.16	96.03	97.30	97.30	366
Apr 26, 2024	96.00	97.33	94.49	94.96	94.96	125
Apr 25, 2024	96.04	96.04	95.00	96.02	96.02	262
Apr 24, 2024	95.99	96.37	95.99	96.31	96.31	276
Apr 23, 2024	96.40	96.95	96.40	96.93	96.93	147
Apr 22, 2024	96.24	96.83	96.24	96.83	96.83	3
Apr 19, 2024	96.12	96.65	96.12	96.48	96.48	63
Apr 18, 2024	96.57	96.57	96.57	96.57	96.57	8
Apr 17, 2024	96.40	97.31	96.40	97.27	97.27	323
Apr 16, 2024	96.83	96.91	96.06	96.76	96.76	86
Apr 15, 2024	99.06	99.06	97.47	97.67	97.67	192
Apr 12, 2024	99.24	99.24	97.44	97.44	97.44	197
Apr 11, 2024	100.56	101.16	99.34	100.23	100.23	393
Apr 10, 2024	99.92	100.02	99.45	99.55	99.55	454
Apr 09, 2024	102.70	102.70	100.96	101.37	101.37	86
Apr 08, 2024	100.77	100.94	100.19	100.19	100.19	312
Apr 05, 2024	100.10	100.10	98.81	99.70	99.70	334
Apr 04, 2024	102.40	102.40	102.04	102.04	102.04	581
Apr 03, 2024	100.80	100.80	100.75	100.75	100.75	57
Apr 02, 2024	100.02	100.02	99.55	99.77	99.77	254
Mar 28, 2024	99.97	100.57	99.78	100.57	100.57	281
Mar 27, 2024	99.49	99.57	98.62	98.62	98.62	177
Mar 26, 2024	99.36	99.99	98.31	98.43	98.43	307
Mar 25, 2024	95.73	99.47	95.73	99.47	99.47	1,102
Mar 22, 2024	95.93	96.76	95.50	95.69	95.69	149
Mar 21, 2024	93.76	95.36	93.76	95.13	95.13	521
Mar 20, 2024	93.52	93.69	93.06	93.13	93.13	222
Mar 19, 2024	92.44	93.36	92.44	92.99	92.99	408
Mar 18, 2024	92.66	92.84	92.08	92.33	92.33	637
Mar 15, 2024	90.83	92.78	90.83	92.37	92.37	177
Mar 14, 2024	90.81	91.31	89.47	91.31	91.31	466
Mar 14, 2024	0.81 Dividend
Mar 13, 2024	92.55	93.03	92.42	92.81	92.00	489
Mar 12, 2024	92.05	92.51	91.72	92.06	91.26	344
Mar 11, 2024	90.42	92.04	89.95	92.04	91.24	288
Mar 08, 2024	89.78	89.98	89.25	89.93	89.14	160
Mar 07, 2024	88.94	89.38	88.71	88.71	87.94	196
Mar 06, 2024	88.06	88.17	87.22	87.45	86.69	393
Mar 05, 2024	87.56	88.19	87.56	88.12	87.35	21
Mar 04, 2024	87.44	88.38	87.24	88.34	87.57	375
Mar 01, 2024	87.94	87.94	87.36	87.49	86.73	211
Feb 29, 2024	86.99	87.18	86.40	87.18	86.41	294
Feb 28, 2024	85.72	86.68	85.44	86.46	85.71	90
Feb 27, 2024	86.19	86.46	86.19	86.46	85.71	71
Feb 26, 2024	86.44	86.66	85.78	86.42	85.67	40
Feb 23, 2024	86.63	87.08	86.60	87.08	86.32	240
Feb 22, 2024	85.86	86.11	85.62	86.11	85.35	625
Feb 21, 2024	84.55	85.76	84.43	85.76	85.01	292
Feb 20, 2024	84.25	84.77	84.00	84.77	84.03	209
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	85.25	86.43	85.21	85.65	84.90	320
Feb 15, 2024	83.82	85.34	83.65	85.34	84.59	68
Feb 14, 2024	82.75	82.75	82.05	82.05	81.33	10
Feb 13, 2024	82.06	82.31	80.99	82.04	81.32	11
Feb 12, 2024	82.74	84.33	82.46	84.28	83.54	27
Feb 09, 2024	82.51	82.52	82.02	82.20	81.49	252
Feb 08, 2024	82.46	82.82	82.02	82.82	82.10	56
Feb 07, 2024	83.01	83.01	82.30	82.63	81.90	283
Feb 06, 2024	83.55	83.55	82.53	82.53	81.81	627
Feb 05, 2024	81.79	82.75	80.50	82.60	81.88	180
Feb 02, 2024	79.32	84.32	79.32	82.06	81.34	40
Feb 01, 2024	84.26	84.26	83.43	83.93	83.20	50
Jan 31, 2024	85.63	85.63	84.64	84.64	83.90	97
Jan 30, 2024	84.05	84.52	84.01	84.52	83.79	49
Jan 29, 2024	84.95	84.95	84.32	84.82	84.08	2
Jan 26, 2024	85.29	85.59	84.81	84.84	84.10	392
Jan 25, 2024	84.74	84.96	83.57	84.28	83.54	42
Jan 24, 2024	85.33	86.18	84.54	84.54	83.80	4
Jan 23, 2024	88.06	88.06	87.00	87.32	86.55	36
Jan 22, 2024	87.13	87.62	87.13	87.60	86.84	6
Jan 19, 2024	87.54	87.54	86.71	86.71	85.95	3
Jan 18, 2024	86.02	86.02	85.78	85.86	85.11	36
Jan 17, 2024	85.34	85.61	85.34	85.42	84.67	3
Jan 16, 2024	86.27	86.27	85.40	86.19	85.44	8
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	86.96	86.96	86.67	86.93	86.17	16
Jan 11, 2024	86.67	86.90	86.31	86.90	86.14	46
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,186.05-83.07(-0.37%)

S&P 5005,291.45+13.94(+0.26%)

DOW38,657.63-28.69(-0.07%)

CAD/USD0.7347+0.0008(+0.11%)

CRUDE OIL75.17-1.82(-2.36%)

Bitcoin CAD95,255.74+2,606.72(+2.81%)

STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Eastman Chemical Company (0IF3.L)

S&P/TSX
22,186.05
-83.07(-0.37%)

S&P 500
5,291.45
+13.94(+0.26%)

DOW
38,657.63
-28.69(-0.07%)

CAD/USD
0.7347
+0.0008(+0.11%)

CRUDE OIL
75.17
-1.82(-2.36%)

Bitcoin CAD
95,255.74
+2,606.72(+2.81%)