EMN: Eastman Chemical Co

As of Thursday, December 7th, 2023

$ 85.07

B: 83.30 X 1
A: 86.86 X 1

+1.45 +1.73%

Open: 84.52
High: 85.34
Low: 83.84
Volume: 762,113
Previous Close on Wednesday, December 6th, 2023

$ 83.62

+0.05 +0.06%

Open: 84.39
High: 85.38
Low: 83.45
Volume: 1,191,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 84.52 85.34 83.84 85.07 762,113 +1.45 +1.73
2023-12-06 84.39 85.38 83.45 83.62 1,191,264 +0.05 +0.06
2023-12-05 84.16 84.27 82.94 83.57 873,082 -1.31 -1.54
2023-12-04 84.83 86.37 84.74 84.88 1,043,374 -0.58 -0.68
2023-12-01 84.17 85.60 83.71 85.46 860,577 +1.63 +1.94
2023-11-30 83.10 83.93 82.75 83.83 1,093,893 +0.64 +0.77
2023-11-29 82.82 83.87 82.67 83.19 772,178 +0.83 +1.01
2023-11-28 81.81 82.68 80.93 82.36 1,035,834 +0.39 +0.48
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 86.37
On 2023-12-04		 82.94
On 2023-12-05		 1.24 1.48 86.37
On 2023-12-04		 82.94
On 2023-12-05		 -3.97 84.52
10D 86.37
On 2023-12-04		 80.93
On 2023-11-28		 3.64 4.47 86.37
On 2023-12-04		 82.94
On 2023-12-05		 -3.97 83.58
20D 86.37
On 2023-12-04		 75.84
On 2023-11-09		 8.94 11.74 86.37
On 2023-12-04		 82.94
On 2023-12-05		 -3.97 81.75
WTD 86.37
On 2023-12-04		 82.94
On 2023-12-05		 -0.39 -0.46 86.37
On 2023-12-04		 82.94
On 2023-12-05		 -3.97 84.29
MTD 86.37
On 2023-12-04		 82.94
On 2023-12-05		 1.24 1.48 86.37
On 2023-12-04		 82.94
On 2023-12-05		 -3.97 84.52
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

85.07 +1.45 +1.73 762,113