EMN: Eastman Chemical Co

As of Wednesday, November 20th, 2024

$ 101.37

+0.04 +0.04%

Open: 101.16
High: 101.56
Low: 100.56
Volume: 778,863
Previous Close on Tuesday, November 19th, 2024

$ 101.33

-2.68 -2.58%

Open: 102.67
High: 103.18
Low: 101.19
Volume: 836,375
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-20 101.16 101.56 100.56 101.37 778,863 +0.04 +0.04
2024-11-19 102.67 103.18 101.19 101.33 836,375 -2.68 -2.58
2024-11-18 102.63 104.11 102.51 104.01 1,180,561 +2.40 +2.36
2024-11-15 101.01 102.06 100.80 101.61 990,039 +0.86 +0.85
2024-11-14 100.76 101.41 100.11 100.75 1,026,452 -0.02 -0.02
2024-11-13 100.60 102.14 100.51 100.77 832,415 +0.28 +0.28
2024-11-12 101.55 102.34 100.33 100.49 1,023,482 -1.88 -1.84
2024-11-11 101.67 103.09 100.92 102.37 1,006,465 +0.90 +0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.11
On 2024-11-18
100.11
On 2024-11-14
0.60 0.60 104.11
On 2024-11-18
100.56
On 2024-11-20
-3.41 101.81
10D 104.81
On 2024-11-07
100.11
On 2024-11-14
-2.31 -2.23 104.81
On 2024-11-07
100.11
On 2024-11-14
-4.48 101.77
20D 108.03
On 2024-10-24
98.17
On 2024-11-05
-5.61 -5.24 108.03
On 2024-10-24
98.17
On 2024-11-05
-9.13 102.86
WTD 104.11
On 2024-11-18
100.56
On 2024-11-20
-0.24 -0.24 104.11
On 2024-11-18
100.56
On 2024-11-20
-3.41 102.24
MTD 105.03
On 2024-11-06
98.17
On 2024-11-05
-3.72 -3.54 104.54
On 2024-11-01
98.17
On 2024-11-05
-6.09 101.67
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SWI

SolarWinds Corporation

12.98 -0.06 -0.46 570,524
MTN

Vail Resorts Inc.

176.77 +1.82 +1.04 290,515
NBR

Nabors Industries Ltd.

72.54 -0.30 -0.41 257,685
AXS

AXIS Capital Holdings Limited

86.56 +1.18 +1.38 390,566
EMN

Eastman Chemical Co

101.37 +0.04 +0.04 778,863