EMN: Eastman Chemical Co

As of Monday, April 15th, 2024

$ 97.32

-0.66 -0.67%

Open: 98.91
High: 99.30
Low: 96.45
Volume: 1,399,117
Previous Close on Friday, April 12th, 2024

$ 97.98

-2.04 -2.04%

Open: 99.30
High: 99.75
Low: 97.11
Volume: 842,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-15 98.91 99.30 96.45 97.32 1,399,117 -0.66 -0.67
2024-04-12 99.30 99.75 97.11 97.98 842,459 -2.04 -2.04
2024-04-11 100.86 101.36 99.31 100.02 757,545 -0.63 -0.63
2024-04-10 101.07 101.27 99.42 100.65 968,207 -1.30 -1.28
2024-04-09 101.52 102.36 100.45 101.95 793,780 +1.42 +1.41
2024-04-08 100.24 100.90 99.96 100.53 799,543 +0.70 +0.70
2024-04-05 99.61 100.16 98.80 99.83 614,864 +0.16 +0.16
2024-04-04 102.71 102.71 99.29 99.67 782,736 -2.35 -2.30
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 102.36
On 2024-04-09		 96.45
On 2024-04-15		 -3.21 -3.19 102.36
On 2024-04-09		 96.45
On 2024-04-15		 -5.77 99.58
10D 102.71
On 2024-04-04		 96.45
On 2024-04-15		 -2.98 -2.97 102.71
On 2024-04-04		 96.45
On 2024-04-15		 -6.09 100.04
20D 102.71
On 2024-04-04		 91.60
On 2024-03-18		 5.02 5.44 102.71
On 2024-04-04		 96.45
On 2024-04-15		 -6.09 98.39
WTD 99.30
On 2024-04-15		 96.45
On 2024-04-15		 -0.66 -0.67 -- -- -- 97.32
MTD 102.71
On 2024-04-04		 96.45
On 2024-04-15		 -2.90 -2.89 102.71
On 2024-04-04		 96.45
On 2024-04-15		 -6.09 100.06
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70 -1.73
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

97.32 -0.66 -0.67 1,399,117