|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 67.72 USD | -2.17% |
|
-7.80% | +6.09% |
Quotes 5-day view: Eastman Chemical Company
Delayed Quote Nyse
| 2026-03-05 | 2026-03-06 | 2026-03-09 | 2026-03-10 | 2026-03-11 | |
|---|---|---|---|---|---|
| Last | 72.18 $ | 70.33 $ | 69.60 $ | 69.22 $ | 67.72 $ |
| Volume | 1,526,179 | 1,257,347 | 2,370,562 | 1,596,598 | 1,562,358 |
| Change | -1.73% | -2.56% | -1.04% | -0.55% | -2.17% |
| Opening | 73.45 $ | 70.85 $ | 69.30 $ | 70.05 $ | 69.15 $ |
| High | 75.34 $ | 71.54 $ | 70.67 $ | 70.86 $ | 69.54 $ |
| Low | 71.68 $ | 69.20 $ | 67.00 $ | 69.00 $ | 67.06 $ |
Performance
| 1 day | -2.17% | ||
| 1 week | -7.80% | ||
| Current month | -10.32% | ||
| 1 month | -16.76% | ||
| 3 months | +2.86% | ||
| 6 months | -0.31% | ||
| Current year | +6.09% | ||
| 1 year | -28.36% | ||
| 3 years | -16.14% | ||
| 5 years | -42.62% | ||
| 10 years | -5.17% |
Volumes
marketsDaily volume
1,562,358
Estimated daily volume
1,562,358
Avg. Volume 20 sessions
1,473,534
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
99,787,722.48
Record volume 1
29,976,936
Record volume 2
15,500,600
Record volume 3
10,041,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
7,894,299,837
Net sales (USD)
8,752,000,000
Number of employees
13,000
Sales / Employee (USD)
673,231
Free-Float
51.55 %
Free-Float capitalization (USD)
7,969,928,501
Average Daily Capital Traded
1.26%
Indicators
Moving average 5 days
69.81
Moving average 20 days
76.12
Moving average 50 days
71.98
Moving average 100 days
66.83
Price spread / (MMA5)
+3.09%
Price spread / (MMA20)
+12.41%
Price spread / (MMA50)
+6.29%
Price spread / (MMA100)
-1.32%
STIM
RSI 9 days
22.78
RSI 14 days
34.12
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.17% | -7.80% | -28.36% | -16.14% | 7.89B | |
| -1.56% | -7.01% | +6.93% | +75.24% | 79.34B | |
| -2.90% | -6.12% | -31.03% | +0.62% | 33.64B | |
| -1.06% | -8.11% | -38.73% | -45.16% | 29.12B | |
| -1.91% | +0.99% | +0.03% | +39.74% | 23.06B | |
| +1.67% | +8.08% | +82.25% | -1.44% | 21.87B | |
| +0.88% | -0.21% | +131.18% | -25.38% | 19.63B | |
| -1.21% | -1.45% | -9.00% | -12.08% | 18.65B | |
| -2.09% | -1.65% | +16.02% | +89.17% | 14.01B | |
| +0.24% | +13.66% | +47.00% | -14.78% | 12.74B | |
| Average | -1.01% | -1.47% | +17.63% | +8.98% | 26B | |
| Weighted average by Cap. | -1.19% | -2.96% | +12.25% | +22.20% |
Historical Quotes: Eastman Chemical Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e92c2e560c7c482.7kJftlG4f_jqNEKjr-Pnfn0LTcHPFck5sL8e7VIgTek.rTgWjinVEMrYARTmmImFLEpmKIX7RJZY5stvtD9UIZC-cxXyBOIojYl4cg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 67.72 | 208,399 | 930,782 |
| 03:59:59 pm | 67.71 | 574 | 722,383 |
| 03:59:59 pm | 67.71 | 726 | 721,809 |
| 03:59:58 pm | 67.70 | 100 | 721,083 |
| 03:59:58 pm | 67.70 | 100 | 720,983 |
| 03:59:58 pm | 67.69 | 100 | 720,883 |
| 03:59:58 pm | 67.69 | 100 | 720,783 |
| 03:59:58 pm | 67.69 | 100 | 720,683 |
| 03:59:56 pm | 67.69 | 100 | 720,583 |
| 03:59:56 pm | 67.68 | 100 | 720,483 |
Course Extremes
| 1 week | 67 |  | 71.54 |
| 1 month | 67 | | 81.14 |
| Current year | 63.3 | | 83.47 |
| 1 year | 56.11 | | 94.11 |
| 3 years | 56.11 | | 114.5 |
| 5 years | 56.11 | | 130.47 |
| 10 years | 34.44 | | 130.47 |
Monthly variations
Annual variations
| 2026 | +6.09% | ||
| 2025 | -30.10% | ||
| 2024 | +1.67% | ||
| 2023 | +10.29% | ||
| 2022 | -32.64% | ||
| 2021 | +20.57% | ||
| 2020 | +26.52% | ||
| 2019 | +8.41% | ||
| 2018 | -21.08% | ||
| 2017 | +23.18% | ||
| 2016 | +11.41% | ||
| 2015 | -11.01% | ||
| 2014 | -6.00% | ||
| 2013 | +18.59% | ||
| 2012 | +74.22% | ||
| 2011 | -7.09% | ||
| 2010 | +39.58% | ||
| 2009 | +89.97% | ||
| 2008 | -48.09% | ||
| 2007 | +3.00% | ||
| 2006 | +14.96% | ||
| 2005 | -10.64% | ||
| 2004 | +46.04% | ||
| 2003 | +7.51% | ||
| 2002 | -5.77% | ||
| 2001 | -19.96% | ||
| 2000 | +2.23% | ||
| 1999 | +6.56% | ||
| 1998 | -24.87% | ||
| 1997 | +7.81% | ||
| 1996 | -11.42% | ||
| 1995 | +23.51% | ||
| 1994 | +6.32% | ||
| 1993 | +4.97% |
- Stock Market
- Equities
- EMN Stock
- Quotes Eastman Chemical Company
Select your edition
All financial news and data tailored to specific country editions
