NYSE, EMN End of Day and Historical Stock Data [Eastman Chemical Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EMN:

15 Aug 25 16:24

LAST: 65.56	CHANGE: 0.84	OPEN: 66.80	HIGH: 67.40	ASK: 84.83	VOLUME: 1.41M
LAST: 65.56	CHG(%): 1.27	PREV: 66.40	LOW: 65.35	BID: 84.82

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	66.80	67.40	65.35	65.56	1.41M
14 Aug 25	65.46	66.56	64.74	66.40	1.61M
13 Aug 25	63.34	66.68	63.34	66.55	2.05M
12 Aug 25	61.61	64.03	61.61	63.42	2.03M
11 Aug 25	61.73	62.60	60.72	61.07	1.62M
08 Aug 25	61.54	62.00	61.00	61.62	1.25M
07 Aug 25	61.94	62.43	60.76	61.27	1.57M
06 Aug 25	61.63	62.03	60.90	60.92	1.62M
05 Aug 25	61.62	62.44	60.76	61.39	2.36M
04 Aug 25	59.74	61.63	59.00	60.78	4.18M

COMPANY PROFILE

Name:
About:	Eastman Chemical Company ("Eastman" or the "Company") is a global chemical company which manufactures and sells a broad portfolio of chemicals, plastics, and fibers. Eastman began business in 1920 for the purpose of producing chemicals for Eastman Kodak Company's photographic business and became a public company, incorporated in Delaware, as of December 31, 1993. Eastman has thirteen manufacturing sites in eight countries that supply chemicals, plastics, and fibers products to customers throughout the world. The Company's headquarters and largest manufacturing site are located in Kingsport, Tennessee. In 2007, the Company had sales revenue of $6.8 billion, operating earnings of $504 million, and earnings from continuing operations of $321 million. Earnings per diluted share from continuing operations were $3.84 in 2007. ...
Sector:	Basic Industries
Industry:	Major Chemicals
CUSIP:	277432100
CIK:	0915389

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 14, 1993

Purchase Intraday History
for this symbol from Dec 14, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.07
PEG Ratio:	1.41
EPS Ratio:	7.85
DivYield:	2.19
PtB:	1.55
PtS:	1.43
EBITDA:	2.15B
Shares:	115.46M
Market Cap:	7.57B
52wk range:	56.78 - 114.50

TECHNICALS

MA5:	64.60
MA20:	68.91
MA50:	74.24
MA200:	86.91
STO9:	88.40
RSI14:	30.58
WPR14:	-60.20
MTM14:	-10.24
ROC14:	-0.14
Week High:	67.40
Week Low:	60.72
Month High:	80.53
Month Low:	56.78