EMN: Eastman Chemical Co

As of Wednesday, December 7th, 2022

$ 84.75

-0.36 -0.42%

Open: 84.71
High: 85.68
Low: 84.32
Volume: 1,085,491
Previous Close on Tuesday, December 6th, 2022

$ 85.11

-0.97 -1.13%

Open: 86.21
High: 86.56
Low: 84.04
Volume: 903,011
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 84.71 85.68 84.32 84.75 1,085,491 -0.36 -0.42
2022-12-06 86.21 86.56 84.04 85.11 903,011 -0.97 -1.13
2022-12-05 86.54 87.09 85.45 86.08 734,593 -1.44 -1.65
2022-12-02 85.24 88.02 85.01 87.52 941,327 +1.10 +1.27
2022-12-01 87.40 87.89 86.00 86.42 1,026,777 -0.20 -0.23
2022-11-30 85.33 86.62 83.27 86.62 1,448,941 +1.37 +1.61
2022-11-29 84.99 86.19 84.52 85.25 924,000 +0.78 +0.92
2022-11-28 85.88 86.02 83.98 84.47 848,083 -2.51 -2.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.02
On 2022-12-02
84.04
On 2022-12-06
-1.87 -2.16 88.02
On 2022-12-02
84.04
On 2022-12-06
-4.52 85.98
10D 88.02
On 2022-12-02
83.27
On 2022-11-30
-2.13 -2.45 87.43
On 2022-11-23
83.27
On 2022-11-30
-4.76 86.01
20D 90.00
On 2022-11-11
79.14
On 2022-11-09
2.52 3.06 90.00
On 2022-11-11
82.13
On 2022-11-17
-8.74 85.60
WTD 87.09
On 2022-12-05
84.04
On 2022-12-06
-2.77 -3.16 87.09
On 2022-12-05
84.04
On 2022-12-06
-3.50 85.31
MTD 88.02
On 2022-12-02
84.04
On 2022-12-06
-1.87 -2.16 88.02
On 2022-12-02
84.04
On 2022-12-06
-4.52 85.98
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX