EASTMAN CHEMICAL COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 101.01 USD | -0.56% |
|
+1.80% | +10.61% |
| Feb. 13 | Piper Sandler Adjusts Price Target on Eastman Chemical to $105 From $102, Maintains Neutral Rating | MT |
| Feb. 05 | Materials Slip Amid Economic, Tariff Concerns - Materials Roundup | DJ |
Quotes 5-day view: Eastman Chemical Company
Delayed Quote Nyse
| 2025-02-10 | 2025-02-11 | 2025-02-12 | 2025-02-13 | 2025-02-14 | |
|---|---|---|---|---|---|
| Last | 99.06 $ | 100.75 $ | 101.28 $ | 101.58 $ | 101.01 $ |
| Volume | 942 368 | 949 011 | 1 267 353 | 744 360 | 829 352 |
| Change | -0.16% | +1.71% | +0.53% | +0.30% | -0.56% |
| Opening | 99.86 $ | 99.24 $ | 99.54 $ | 101.72 $ | 102.07 $ |
| High | 99.86 $ | 101.00 $ | 102.13 $ | 102.16 $ | 102.49 $ |
| Low | 98.63 $ | 99.24 $ | 99.38 $ | 100.95 $ | 100.95 $ |
Performance
| 1 day | -0.56% | ||
| 1 week | +1.80% | ||
| Current month | +1.36% | ||
| 1 month | +9.79% | ||
| 3 months | -0.59% | ||
| 6 months | +2.65% | ||
| Current year | +10.61% | ||
| 1 year | +18.49% | ||
| 3 years | -18.31% | ||
| 5 years | +35.17% | ||
| 10 years | +33.49% |
Volumes
marketsDaily volume
829 352
Estimated daily volume
829 352
Avg. Volume 20 sessions
1 250 210
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
126 283 712.10
Record volume 1
15 500 600
Record volume 2
10 041 000
Record volume 3
9 916 400
Capital turnover ratio
0.01
Basic data
Capitalization (USD)
11 628 027 159
Net sales (USD)
9 382 000 000
Number of employees
14 000
Sales / Employee (USD)
670 143
Indicators
Moving average 5 days
100.74
Moving average 20 days
96.77
Moving average 50 days
95.19
Moving average 100 days
100.69
Price spread / (MMA5)
-0.27%
Price spread / (MMA20)
-4.20%
Price spread / (MMA50)
-5.76%
Price spread / (MMA100)
-0.32%
STIM
RSI 9 days
70.34
RSI 14 days
66.22
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -0.56% | +1.80% | +18.49% | -18.31% | 11.63B | ||
| -1.43% | +0.79% | -20.29% | +26.36% | 61.72B | ||
| +0.14% | +7.15% | +11.74% | -23.37% | 47.74B | ||
| -0.95% | +9.86% | +21.62% | +1.93% | 34.8B | ||
| -0.42% | -2.24% | +5.37% | +17.49% | 16.48B | ||
| -0.93% | +4.49% | -18.97% | -16.09% | 9.75B | ||
| -3.17% | -4.52% | +17.04% | +10.25% | 9.41B | ||
| +1.12% | +3.64% | +1.81% | -7.97% | 9.29B | ||
| +0.95% | +2.91% | +1.99% | - | 9.16B | ||
| -1.59% | +2.43% | -7.46% | -6.90% | 7.25B | ||
| Average | -0.68% | +2.63% | +3.13% | -1.85% | 21.72B | |
| Weighted average by Cap. | -0.73% | +3.67% | +1.48% | +2.26% |
Historical Quotes: Eastman Chemical Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
7272c8f541f56a614126b1640d.Ofj90qKLYc4ZOuWbFv8e4LK4FIqc3SHFvd00lQAsVqc.aIqomtjMUf8vYrrKZZ5H0oHzWebtgnSKzZVRzFZfLOtygr6WyN85pyt3lg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 101.01 | 188,632 | 550,018 |
| 03:59:59 pm | 101.02 | 1,515 | 361,386 |
| 03:59:57 pm | 101.01 | 100 | 359,871 |
| 03:59:57 pm | 101.02 | 1,003 | 359,771 |
| 03:59:57 pm | 101.02 | 207 | 358,768 |
| 03:59:56 pm | 100.99 | 100 | 358,561 |
| 03:59:56 pm | 100.99 | 286 | 358,461 |
| 03:59:56 pm | 101.00 | 701 | 358,175 |
| 03:59:56 pm | 101.00 | 200 | 357,474 |
| 03:59:55 pm | 101.02 | 100 | 357,274 |
Course Extremes
1 week
98.63
102.49
1 month
90.75102.93
Current year
86.70102.93
1 year
83.72114.50
3 years
68.89123.60
5 years
34.44130.47
10 years
34.44130.47
Monthly variations
Annual variations
| 2025 | +10.61% | ||
| 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