EMN: Eastman Chemical Co

As of Friday, April 26th, 2024

$ 95.56

-0.57 -0.59%

Open: 96.00
High: 97.74
Low: 94.32
Volume: 1,336,443
Previous Close on Thursday, April 25th, 2024

$ 96.13

-0.23 -0.24%

Open: 96.04
High: 96.25
Low: 94.85
Volume: 1,631,680

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 96.42 97.05 95.92 96.36 1,071,092 -0.44 -0.45
2024-04-23 96.50 97.24 96.39 96.80 518,412 -0.26 -0.27
2024-04-22 96.55 97.77 95.81 97.06 626,897 +0.64 +0.66
2024-04-19 96.12 96.99 96.00 96.42 696,426 +0.40 +0.42
2024-04-18 96.71 96.71 95.27 96.02 683,905 +0.05 +0.05
2024-04-17 97.33 97.61 95.92 95.97 706,057 -0.43 -0.45
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 97.77
On 2024-04-22		 94.32
On 2024-04-26		 -0.86 -0.89 97.77
On 2024-04-22		 94.32
On 2024-04-26		 -3.53 96.38
10D 99.30
On 2024-04-15		 94.32
On 2024-04-26		 -2.42 -2.47 99.30
On 2024-04-15		 94.32
On 2024-04-26		 -5.02 96.40
20D 102.71
On 2024-04-04		 94.32
On 2024-04-26		 -4.66 -4.65 102.71
On 2024-04-04		 94.32
On 2024-04-26		 -8.17 98.37
WTD 97.77
On 2024-04-22		 94.32
On 2024-04-26		 -0.86 -0.89 97.77
On 2024-04-22		 94.32
On 2024-04-26		 -3.53 96.38
MTD 102.71
On 2024-04-04		 94.32
On 2024-04-26		 -4.66 -4.65 102.71
On 2024-04-04		 94.32
On 2024-04-26		 -8.17 98.37
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

95.56 -0.57 -0.59 1,336,443