EMN: Eastman Chemical Co
$ 76.79 |
|
-0.89 -1.15% |
|
| Open: | 77.85 |
| High: | 78.81 |
| Low: | 75.95 |
| Volume: | 940,081 |
$ 77.68
-1.69 -2.13%
| Open: | 79.00 |
| High: | 79.33 |
| Low: | 76.88 |
| Volume: | 2,168,790 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 77.85 | 78.81 | 75.95 | 76.79 | 940,081 | -0.89 | -1.15 |
| 2025-04-15 | 79.00 | 79.33 | 76.88 | 77.68 | 2,168,790 | -1.69 | -2.13 |
| 2025-04-14 | 80.36 | 80.48 | 78.36 | 79.37 | 1,191,593 | +1.02 | +1.30 |
| 2025-04-11 | 76.15 | 78.82 | 74.63 | 78.35 | 2,057,195 | +2.31 | +3.04 |
| 2025-04-10 | 78.98 | 79.53 | 73.37 | 76.04 | 2,124,067 | -5.44 | -6.68 |
| 2025-04-09 | 71.60 | 82.02 | 71.31 | 81.48 | 3,155,080 | +8.78 | +12.08 |
| 2025-04-08 | 76.29 | 76.61 | 70.90 | 72.70 | 3,852,688 | -0.95 | -1.29 |
| 2025-04-07 | 73.34 | 78.28 | 70.91 | 73.65 | 2,323,073 | -1.88 | -2.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 80.48 On 2025-04-14 |
73.37 On 2025-04-10 |
-4.69 | -5.76 | 79.53 On 2025-04-10 |
74.63 On 2025-04-11 |
-6.16 | 77.65 |
| 10D | 85.61 On 2025-04-03 |
70.90 On 2025-04-08 |
-11.50 | -13.03 | 85.61 On 2025-04-03 |
70.90 On 2025-04-08 |
-17.18 | 77.16 |
| 20D | 91.27 On 2025-03-20 |
70.90 On 2025-04-08 |
-14.59 | -15.97 | 91.27 On 2025-03-20 |
70.90 On 2025-04-08 |
-22.32 | 82.98 |
| WTD | 80.48 On 2025-04-14 |
75.95 On 2025-04-16 |
-1.56 | -1.99 | 80.48 On 2025-04-14 |
75.95 On 2025-04-16 |
-5.63 | 77.95 |
| MTD | 88.73 On 2025-04-02 |
70.90 On 2025-04-08 |
-11.32 | -12.85 | 88.73 On 2025-04-02 |
70.90 On 2025-04-08 |
-20.09 | 79.00 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |