EMN: Eastman Chemical Co
$ 76.24 |
|
+0.53 +0.70% |
|
| Open: | 75.28 |
| High: | 76.72 |
| Low: | 74.87 |
| Volume: | 1,643,689 |
$ 75.71
-0.13 -0.17%
| Open: | 75.62 |
| High: | 77.11 |
| Low: | 74.80 |
| Volume: | 1,800,394 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 75.28 | 76.72 | 74.87 | 76.24 | 1,643,689 | +0.53 | +0.70 |
| 2025-04-28 | 75.62 | 77.11 | 74.80 | 75.71 | 1,800,394 | -0.13 | -0.17 |
| 2025-04-25 | 77.14 | 78.47 | 75.33 | 75.84 | 2,158,016 | -4.98 | -6.16 |
| 2025-04-24 | 79.08 | 81.10 | 78.46 | 80.82 | 1,753,288 | +1.98 | +2.51 |
| 2025-04-23 | 81.77 | 82.99 | 78.30 | 78.84 | 1,510,172 | -0.45 | -0.57 |
| 2025-04-22 | 78.11 | 79.38 | 77.71 | 79.29 | 1,861,633 | +2.35 | +3.05 |
| 2025-04-21 | 76.16 | 77.06 | 75.46 | 76.94 | 1,199,409 | +0.18 | +0.23 |
| 2025-04-17 | 77.18 | 78.10 | 76.49 | 76.76 | 1,628,475 | -0.03 | -0.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.99 On 2025-04-23 |
74.80 On 2025-04-28 |
-3.05 | -3.85 | 82.99 On 2025-04-23 |
74.80 On 2025-04-28 |
-9.87 | 77.49 |
| 10D | 82.99 On 2025-04-23 |
74.80 On 2025-04-28 |
-3.13 | -3.94 | 82.99 On 2025-04-23 |
74.80 On 2025-04-28 |
-9.87 | 77.49 |
| 20D | 88.73 On 2025-04-02 |
70.90 On 2025-04-08 |
-11.87 | -13.47 | 88.73 On 2025-04-02 |
70.90 On 2025-04-08 |
-20.09 | 78.42 |
| WTD | 77.11 On 2025-04-28 |
74.80 On 2025-04-28 |
0.40 | 0.53 | 77.11 On 2025-04-28 |
74.87 On 2025-04-29 |
-2.90 | 75.98 |
| MTD | 88.73 On 2025-04-02 |
70.90 On 2025-04-08 |
-11.87 | -13.47 | 88.73 On 2025-04-02 |
70.90 On 2025-04-08 |
-20.09 | 78.42 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |