EMN: Eastman Chemical Co

As of Friday, May 17th, 2024

$ 100.38

+0.31 +0.31%

Open: 100.63
High: 100.98
Low: 100.07
Volume: 512,507
Previous Close on Thursday, May 16th, 2024

$ 100.07

-0.74 -0.73%

Open: 100.70
High: 101.04
Low: 99.98
Volume: 644,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 100.63 100.98 100.07 100.38 512,507 +0.31 +0.31
2024-05-16 100.70 101.04 99.98 100.07 644,271 -0.74 -0.73
2024-05-15 101.17 101.61 100.25 100.81 667,171 +0.08 +0.08
2024-05-14 101.25 101.59 100.44 100.73 676,400 -0.29 -0.29
2024-05-13 101.59 101.97 100.79 101.02 539,137 -0.01 -0.01
2024-05-10 101.27 101.74 101.01 101.03 810,811 -0.06 -0.06
2024-05-09 100.85 101.58 100.42 101.09 724,065 +0.33 +0.33
2024-05-08 99.97 101.26 99.77 100.76 717,058 +0.13 +0.13
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 101.97
On 2024-05-13		 99.98
On 2024-05-16		 -0.65 -0.64 101.97
On 2024-05-13		 99.98
On 2024-05-16		 -1.95 100.60
10D 101.97
On 2024-05-13		 97.80
On 2024-05-06		 2.88 2.95 101.97
On 2024-05-13		 99.98
On 2024-05-16		 -1.95 100.53
20D 101.97
On 2024-05-13		 94.15
On 2024-05-02		 3.96 4.11 99.25
On 2024-04-29		 94.15
On 2024-05-02		 -5.14 98.36
WTD 101.97
On 2024-05-13		 99.98
On 2024-05-16		 -0.65 -0.64 101.97
On 2024-05-13		 99.98
On 2024-05-16		 -1.95 100.60
MTD 101.97
On 2024-05-13		 94.15
On 2024-05-02		 5.94 6.29 96.50
On 2024-05-01		 94.15
On 2024-05-02		 -2.43 99.50
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HUBB

Hubbell Incorporated

392.74 +1.41 +0.36 380,043
ST

Sensata Technologies Holding plc

42.77 +0.13 +0.30 1,290,267
STWD

Starwood Property Trust Inc.

20.74 +0.12 +0.58 1,459,452
NTRS

Northern Trust Corporation

85.51 -0.12 -0.14 1,299,033
EMN

Eastman Chemical Co

100.38 +0.31 +0.31 512,507