EMN: Eastman Chemical Co

As of Thursday, June 1st, 2023

$ 77.75

+0.66 +0.86%

Open: 77.38
High: 78.33
Low: 76.73
Volume: 1,082,493
Previous Close on Wednesday, May 31st, 2023

$ 77.09

-2.75 -3.44%

Open: 79.30
High: 79.68
Low: 77.03
Volume: 929,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 77.38 78.33 76.73 77.75 1,081,714 +0.66 +0.86
2023-05-31 79.30 79.68 77.03 77.09 929,872 -2.75 -3.44
2023-05-30 81.26 81.32 79.30 79.84 722,713 -1.47 -1.81
2023-05-26 81.28 81.62 80.63 81.31 558,160 +0.67 +0.83
2023-05-25 81.32 81.88 79.77 80.64 633,849 -0.60 -0.74
2023-05-24 81.91 82.31 80.86 81.24 721,124 -1.23 -1.49
2023-05-23 82.49 83.89 82.30 82.47 712,141 -0.38 -0.46
2023-05-22 82.41 83.26 82.03 82.85 713,803 +0.40 +0.49
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 81.88
On 2023-05-25		 76.73
On 2023-06-01		 -3.49 -4.30 81.88
On 2023-05-25		 76.73
On 2023-06-01		 -6.29 79.33
10D 83.94
On 2023-05-19		 76.73
On 2023-06-01		 -3.25 -4.01 83.94
On 2023-05-19		 76.73
On 2023-06-01		 -8.58 80.90
20D 83.94
On 2023-05-19		 76.73
On 2023-06-01		 -1.83 -2.30 83.94
On 2023-05-19		 76.73
On 2023-06-01		 -8.58 80.33
WTD 81.32
On 2023-05-30		 76.73
On 2023-06-01		 -3.56 -4.38 81.32
On 2023-05-30		 76.73
On 2023-06-01		 -5.64 78.23
MTD 78.33
On 2023-06-01		 76.73
On 2023-06-01		 0.66 0.86 -- -- -- 77.75
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00