EMN: Eastman Chemical Co

As of Monday, May 6th, 2024

$ 98.75

+1.25 +1.28%

Open: 98.00
High: 98.76
Low: 97.80
Volume: 602,292
Previous Close on Friday, May 3rd, 2024

$ 97.50

+1.58 +1.65%

Open: 96.62
High: 98.65
Low: 96.62
Volume: 841,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 98.00 98.76 97.80 98.75 602,292 +1.25 +1.28
2024-05-03 96.62 98.65 96.62 97.50 841,155 +1.58 +1.65
2024-05-02 95.40 96.25 94.15 95.92 682,352 +1.16 +1.22
2024-05-01 94.76 96.50 94.53 94.76 990,244 +0.32 +0.34
2024-04-30 96.66 96.81 94.29 94.44 886,359 -2.90 -2.98
2024-04-29 97.70 99.25 96.60 97.34 1,308,268 +1.78 +1.86
2024-04-26 96.00 97.74 94.32 95.56 1,336,443 -0.57 -0.59
2024-04-25 96.04 96.25 94.85 96.13 1,631,680 -0.23 -0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.76
On 2024-05-06		 94.15
On 2024-05-02		 1.41 1.45 96.81
On 2024-04-30		 94.15
On 2024-05-02		 -2.75 96.27
10D 99.25
On 2024-04-29		 94.15
On 2024-05-02		 1.69 1.74 99.25
On 2024-04-29		 94.15
On 2024-05-02		 -5.14 96.36
20D 102.36
On 2024-04-09		 94.15
On 2024-05-02		 -1.78 -1.77 102.36
On 2024-04-09		 94.15
On 2024-05-02		 -8.02 97.17
WTD 98.76
On 2024-05-06		 97.80
On 2024-05-06		 1.25 1.28 -- -- -- 98.75
MTD 98.76
On 2024-05-06		 94.15
On 2024-05-02		 4.31 4.56 96.50
On 2024-05-01		 94.15
On 2024-05-02		 -2.43 96.73
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

98.75 +1.25 +1.28 602,292