EMN: Eastman Chemical Co
$ 77.45 |
|
+2.18 +2.90% |
|
| Open: | 76.35 |
| High: | 78.56 |
| Low: | 75.87 |
| Volume: | 1,329,663 |
$ 75.27
-0.82 -1.08%
| Open: | 75.91 |
| High: | 76.22 |
| Low: | 74.86 |
| Volume: | 1,370,052 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 76.35 | 78.56 | 75.87 | 77.45 | 1,329,663 | +2.18 | +2.90 |
| 2025-05-07 | 75.91 | 76.22 | 74.86 | 75.27 | 1,370,052 | -0.82 | -1.08 |
| 2025-05-06 | 75.79 | 77.01 | 75.76 | 76.09 | 966,968 | -0.13 | -0.17 |
| 2025-05-05 | 77.18 | 77.95 | 76.11 | 76.22 | 1,151,827 | -1.70 | -2.18 |
| 2025-05-02 | 77.73 | 78.59 | 76.65 | 77.92 | 1,492,209 | +1.70 | +2.23 |
| 2025-05-01 | 77.10 | 77.62 | 76.14 | 76.22 | 1,287,518 | -0.78 | -1.01 |
| 2025-04-30 | 75.05 | 77.21 | 74.82 | 77.00 | 1,488,428 | +0.76 | +1.00 |
| 2025-04-29 | 75.28 | 76.72 | 74.87 | 76.24 | 1,643,689 | +0.53 | +0.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 78.59 On 2025-05-02 |
74.86 On 2025-05-07 |
1.23 | 1.61 | 78.59 On 2025-05-02 |
74.86 On 2025-05-07 |
-4.75 | 76.59 |
| 10D | 78.59 On 2025-05-02 |
74.80 On 2025-04-28 |
-3.37 | -4.17 | 78.59 On 2025-05-02 |
74.86 On 2025-05-07 |
-4.75 | 76.40 |
| 20D | 82.99 On 2025-04-23 |
73.37 On 2025-04-10 |
-4.03 | -4.95 | 82.99 On 2025-04-23 |
74.80 On 2025-04-28 |
-9.87 | 77.24 |
| WTD | 78.56 On 2025-05-08 |
74.86 On 2025-05-07 |
-0.47 | -0.60 | 77.95 On 2025-05-05 |
74.86 On 2025-05-07 |
-3.96 | 76.26 |
| MTD | 78.59 On 2025-05-02 |
74.86 On 2025-05-07 |
0.45 | 0.58 | 78.59 On 2025-05-02 |
74.86 On 2025-05-07 |
-4.75 | 76.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |