EMN: Eastman Chemical Co

As of Friday, July 26th, 2024

$ 100.73

+3.59 +3.70%

Open: 98.19
High: 100.78
Low: 95.48
Volume: 1,458,534
Previous Close on Thursday, July 25th, 2024

$ 97.14

+0.76 +0.79%

Open: 96.36
High: 98.17
Low: 95.77
Volume: 1,136,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 98.19 100.78 95.48 100.73 1,458,534 +3.59 +3.70
2024-07-25 96.36 98.17 95.77 97.14 1,136,281 +0.76 +0.79
2024-07-24 97.69 98.54 96.36 96.38 822,180 -1.06 -1.09
2024-07-23 97.78 97.78 96.60 97.44 649,853 +0.13 +0.13
2024-07-22 97.74 98.06 95.96 97.31 756,663 +0.16 +0.16
2024-07-19 99.10 99.23 96.62 97.15 493,587 -2.32 -2.33
2024-07-18 99.66 101.36 99.02 99.47 517,549 -0.96 -0.96
2024-07-17 99.90 101.80 99.52 100.43 484,104 +0.25 +0.25
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 100.78
On 2024-07-26		 95.48
On 2024-07-26		 3.58 3.69 98.54
On 2024-07-24		 95.77
On 2024-07-25		 -2.81 97.80
10D 101.80
On 2024-07-17		 95.48
On 2024-07-26		 2.09 2.12 101.80
On 2024-07-17		 95.48
On 2024-07-26		 -6.21 98.39
20D 101.80
On 2024-07-17		 93.45
On 2024-07-05		 3.55 3.65 101.80
On 2024-07-17		 95.48
On 2024-07-26		 -6.21 97.31
WTD 100.78
On 2024-07-26		 95.48
On 2024-07-26		 3.58 3.69 98.54
On 2024-07-24		 95.77
On 2024-07-25		 -2.81 97.80
MTD 101.80
On 2024-07-17		 93.45
On 2024-07-05		 2.76 2.82 101.80
On 2024-07-17		 95.48
On 2024-07-26		 -6.21 97.28
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

100.73 +3.59 +3.70 1,458,534