EMN: Eastman Chemical Co

As of Friday, May 30th, 2025

$ 81.50

-- 0 0%

Open: 81.50
High: 81.50
Low: 81.50
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 81.50

+0.53 +0.65%

Open: 81.81
High: 81.88
Low: 80.61
Volume: 1,406,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 81.81 81.88 80.61 81.50 1,406,790 +0.53 +0.65
2025-05-28 82.66 82.78 80.71 80.97 1,838,857 -1.50 -1.82
2025-05-27 81.76 82.83 81.16 82.47 1,872,571 +1.93 +2.40
2025-05-23 80.04 80.79 79.54 80.54 1,056,459 -0.82 -1.01
2025-05-22 81.24 81.87 80.40 81.36 1,200,902 -0.12 -0.15
2025-05-21 81.39 82.39 80.55 81.48 1,255,397 -0.87 -1.06
2025-05-20 82.41 82.71 81.88 82.35 1,021,665 +0.19 +0.23
2025-05-19 80.88 82.20 80.57 82.16 1,412,299 -0.42 -0.51
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 82.83
On 2025-05-27		 79.54
On 2025-05-23		 0.02 0.02 81.87
On 2025-05-22		 79.54
On 2025-05-23		 -2.85 81.37
10D 82.83
On 2025-05-27		 79.54
On 2025-05-23		 0.69 0.85 82.71
On 2025-05-20		 79.54
On 2025-05-23		 -3.84 81.67
20D 84.18
On 2025-05-12		 74.86
On 2025-05-07		 4.50 5.84 84.18
On 2025-05-12		 79.54
On 2025-05-23		 -5.52 79.97
WTD 82.83
On 2025-05-27		 80.61
On 2025-05-29		 0.96 1.19 82.83
On 2025-05-27		 80.61
On 2025-05-29		 -2.68 81.65
MTD 84.18
On 2025-05-12		 74.86
On 2025-05-07		 4.50 5.84 84.18
On 2025-05-12		 79.54
On 2025-05-23		 -5.52 79.97
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.23 +1.07 +0.44 854,563
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,493,533
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,975
VZ

Verizon Communications Inc.

43.73 +0.40 +0.91 2,305,417
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.32 +6.59 +0.02 138,306,483
DJTA

Dow Jones Transportation Average

14,688.64 -56.74 -0.38 29,114,959
SPX

S&P 500 Index

5,903.27 -8.90 -0.15
OEX

S&P 100 Index

2,882.36 -3.24 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.04 -30.92 -0.14
NYA

NYSE Composite Index

19,723.05 -20.81 -0.11
XAX

NYSE AMEX Composite Index

5,189.75 -22.36 -0.43
RUI

RUSSELL 1000 Index

3,230.34 -5.23 -0.16
RUT

Russell 2000 Index

2,066.24 -8.54 -0.41
RUA

Russell 3000 Index

3,354.57 -5.77 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.11 -8.95 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

265.53 0.00 0.00
EMN

Eastman Chemical Co

81.50 0.00 0.00