EMN: Eastman Chemical Co
$ 70.34 |
|
+2.16 +3.17% |
|
| Open: | 70.43 |
| High: | 70.63 |
| Low: | 69.48 |
| Volume: | 1,774,426 |
$ 68.18
-0.65 -0.94%
| Open: | 69.09 |
| High: | 69.25 |
| Low: | 67.39 |
| Volume: | 1,266,685 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 70.43 | 70.63 | 69.48 | 70.34 | 1,774,341 | +2.16 | +3.17 |
| 2025-08-28 | 69.09 | 69.25 | 67.39 | 68.18 | 1,266,685 | -0.65 | -0.94 |
| 2025-08-27 | 67.89 | 69.41 | 67.80 | 68.83 | 1,028,554 | +0.54 | +0.79 |
| 2025-08-26 | 68.31 | 68.57 | 67.92 | 68.29 | 1,227,901 | -0.17 | -0.25 |
| 2025-08-25 | 69.05 | 69.39 | 68.01 | 68.46 | 1,060,888 | -0.98 | -1.41 |
| 2025-08-22 | 66.61 | 69.82 | 66.36 | 69.44 | 1,393,156 | +3.43 | +5.20 |
| 2025-08-21 | 66.10 | 66.73 | 65.63 | 66.01 | 884,773 | -0.61 | -0.92 |
| 2025-08-20 | 66.55 | 67.40 | 66.18 | 66.62 | 918,634 | -0.09 | -0.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 70.63 On 2025-08-29 |
67.39 On 2025-08-28 |
0.90 | 1.30 | 69.41 On 2025-08-27 |
67.39 On 2025-08-28 |
-2.91 | 68.82 |
| 10D | 70.63 On 2025-08-29 |
65.26 On 2025-08-18 |
4.78 | 7.29 | 69.82 On 2025-08-22 |
67.39 On 2025-08-28 |
-3.48 | 67.86 |
| 20D | 70.63 On 2025-08-29 |
59.00 On 2025-08-04 |
11.55 | 19.65 | 69.82 On 2025-08-22 |
67.39 On 2025-08-28 |
-3.48 | 65.38 |
| WTD | 70.63 On 2025-08-29 |
67.39 On 2025-08-28 |
0.90 | 1.30 | 69.41 On 2025-08-27 |
67.39 On 2025-08-28 |
-2.91 | 68.82 |
| MTD | 70.63 On 2025-08-29 |
56.78 On 2025-08-01 |
-2.27 | -3.13 | 63.80 On 2025-08-01 |
59.00 On 2025-08-04 |
-7.52 | 65.07 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |