EMN: Eastman Chemical Co

As of Tuesday, March 11th, 2025

$ 94.53

-2.52 -2.60%

Open: 97.08
High: 97.08
Low: 93.20
Volume: 1,250,272
Previous Close on Monday, March 10th, 2025

$ 97.05

-1.74 -1.76%

Open: 97.85
High: 99.89
Low: 96.19
Volume: 800,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 97.08 97.08 93.20 94.53 1,250,272 -2.52 -2.60
2025-03-10 97.85 99.89 96.19 97.05 800,884 -1.74 -1.76
2025-03-07 96.35 99.19 96.07 98.79 870,352 +1.85 +1.91
2025-03-06 97.50 98.07 96.15 96.94 961,233 -0.79 -0.81
2025-03-05 93.61 98.22 93.61 97.73 1,170,588 +4.62 +4.96
2025-03-04 93.89 94.44 92.18 93.11 1,129,633 -1.35 -1.43
2025-03-03 98.51 99.19 94.09 94.46 1,046,734 -3.39 -3.46
2025-02-28 97.06 98.55 96.95 97.85 854,074 +0.95 +0.98
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 99.89
On 2025-03-10		 93.20
On 2025-03-11		 1.42 1.53 99.89
On 2025-03-10		 93.20
On 2025-03-11		 -6.70 97.01
10D 100.30
On 2025-02-26		 92.18
On 2025-03-04		 -4.40 -4.45 100.30
On 2025-02-26		 92.18
On 2025-03-04		 -8.10 96.56
20D 103.82
On 2025-02-18		 92.18
On 2025-03-04		 -4.53 -4.57 103.82
On 2025-02-18		 92.18
On 2025-03-04		 -11.22 98.57
WTD 99.89
On 2025-03-10		 93.20
On 2025-03-11		 -4.26 -4.31 99.89
On 2025-03-10		 93.20
On 2025-03-11		 -6.70 95.79
MTD 99.89
On 2025-03-10		 92.18
On 2025-03-04		 -3.32 -3.39 99.19
On 2025-03-03		 92.18
On 2025-03-04		 -7.07 96.09
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

94.53 -2.52 -2.60 1,250,272