EMN: Eastman Chemical Co

As of Friday, January 17th, 2025

$ 93.21

+1.47 +1.60%

Open: 92.30
High: 94.13
Low: 92.05
Volume: 945,632
Previous Close on Thursday, January 16th, 2025

$ 91.74

-0.26 -0.28%

Open: 92.00
High: 92.14
Low: 90.78
Volume: 746,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 92.30 94.13 92.05 93.21 945,628 +1.47 +1.60
2025-01-16 92.00 92.14 90.78 91.74 746,003 -0.26 -0.28
2025-01-15 93.89 94.22 91.06 92.00 1,415,045 +0.03 +0.03
2025-01-14 90.15 92.19 89.90 91.97 1,036,541 +2.85 +3.20
2025-01-13 87.24 89.15 87.10 89.12 1,123,366 +1.88 +2.15
2025-01-10 87.14 88.31 86.70 87.24 1,176,227 -0.94 -1.07
2025-01-08 87.93 88.68 86.91 88.18 807,335 -0.30 -0.34
2025-01-07 88.49 90.16 87.80 88.48 1,268,783 -0.17 -0.19
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 94.22
On 2025-01-15		 87.10
On 2025-01-13		 5.97 6.84 94.22
On 2025-01-15		 90.78
On 2025-01-16		 -3.66 91.61
10D 94.22
On 2025-01-15		 86.70
On 2025-01-10		 4.69 5.30 90.19
On 2025-01-06		 86.70
On 2025-01-10		 -3.86 89.93
20D 95.62
On 2024-12-18		 86.70
On 2025-01-10		 -2.14 -2.24 95.62
On 2024-12-18		 86.70
On 2025-01-10		 -9.32 90.43
WTD 94.22
On 2025-01-15		 87.10
On 2025-01-13		 5.97 6.84 94.22
On 2025-01-15		 90.78
On 2025-01-16		 -3.66 91.61
MTD 94.22
On 2025-01-15		 86.70
On 2025-01-10		 1.89 2.07 91.66
On 2025-01-02		 86.70
On 2025-01-10		 -5.41 89.80
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

74.70 -0.03 -0.04 1,126,407
AEP

American Electric Power Company Inc.

97.25 +0.43 +0.44 2,666,588
EMN

Eastman Chemical Co

93.21 +1.47 +1.60 945,632