$72.43
−0.03−0.04%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on EMN
Eastman Chemical Company is down 0.04% to $72.43 on light volume — just 0.47× the 20-day average.
- Sitting 58% of the way between 52W low $56.11 and high $84.18
- Volume is only 0.47× the 20-day average — quieter tape than recent sessions
- Opened up 1.09% from the prior close of $72.46
Range: $72.21 – 74.45Change: −2.71%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $74.45 | 16.1K |
| Apr 21, 1:40 PM | $74.20 | 22.2K |
| Apr 21, 1:45 PM | $74.28 | 23.3K |
| Apr 21, 1:50 PM | $74.40 | 13.1K |
| Apr 21, 1:55 PM | $74.45 | 24.4K |
| Apr 21, 2:00 PM | $74.38 | 19.7K |
| Apr 21, 2:05 PM | $74.17 | 20.0K |
| Apr 21, 2:10 PM | $73.98 | 21.7K |
| Apr 21, 2:15 PM | $74.08 | 27.6K |
| Apr 21, 2:20 PM | $74.01 | 27.3K |
| Apr 21, 2:25 PM | $73.73 | 25.0K |
| Apr 21, 2:30 PM | $73.69 | 27.0K |
| Apr 21, 2:35 PM | $73.85 | 15.8K |
| Apr 21, 2:40 PM | $73.59 | 26.8K |
| Apr 21, 2:45 PM | $73.49 | 23.1K |
| Apr 21, 2:50 PM | $73.37 | 10.4K |
| Apr 21, 2:55 PM | $73.62 | 24.0K |
| Apr 21, 3:00 PM | $73.69 | 24.5K |
| Apr 21, 3:05 PM | $73.84 | 24.8K |
| Apr 21, 3:10 PM | $73.66 | 28.0K |
| Apr 21, 3:15 PM | $73.49 | 14.8K |
| Apr 21, 3:20 PM | $73.51 | 12.9K |
| Apr 21, 3:25 PM | $73.35 | 13.2K |
| Apr 21, 3:30 PM | $73.21 | 22.5K |
| Apr 21, 3:35 PM | $73.28 | 27.0K |
| Apr 21, 3:40 PM | $73.15 | 13.6K |
| Apr 21, 3:45 PM | $73.38 | 16.2K |
| Apr 21, 3:50 PM | $73.52 | 22.2K |
| Apr 21, 3:55 PM | $73.54 | 20.9K |
| Apr 21, 4:00 PM | $73.27 | 18.3K |
| Apr 21, 4:05 PM | $73.39 | 24.7K |
| Apr 21, 4:10 PM | $73.18 | 19.6K |
| Apr 21, 4:15 PM | $73.34 | 18.0K |
| Apr 21, 4:20 PM | $73.34 | 19.3K |
| Apr 21, 4:25 PM | $73.47 | 26.2K |
| Apr 21, 4:30 PM | $73.53 | 10.1K |
| Apr 21, 4:35 PM | $73.67 | 10.4K |
| Apr 21, 4:40 PM | $73.74 | 23.9K |
| Apr 21, 4:45 PM | $73.84 | 12.9K |
| Apr 21, 4:50 PM | $73.60 | 22.6K |
| Apr 21, 4:55 PM | $73.57 | 10.3K |
| Apr 21, 5:00 PM | $73.45 | 27.4K |
| Apr 21, 5:05 PM | $73.34 | 26.0K |
| Apr 21, 5:10 PM | $73.30 | 22.1K |
| Apr 21, 5:15 PM | $73.16 | 23.9K |
| Apr 21, 5:20 PM | $73.31 | 22.7K |
| Apr 21, 5:25 PM | $73.31 | 18.5K |
| Apr 21, 5:30 PM | $73.07 | 16.6K |
| Apr 21, 5:35 PM | $73.24 | 14.4K |
| Apr 21, 5:40 PM | $73.16 | 16.0K |
| Apr 21, 5:45 PM | $73.20 | 26.5K |
| Apr 21, 5:50 PM | $73.29 | 10.4K |
| Apr 21, 5:55 PM | $73.36 | 20.3K |
| Apr 21, 6:00 PM | $73.15 | 10.7K |
| Apr 21, 6:05 PM | $73.07 | 20.0K |
| Apr 21, 6:10 PM | $72.99 | 11.2K |
| Apr 21, 6:15 PM | $72.88 | 24.5K |
| Apr 21, 6:20 PM | $72.82 | 20.5K |
| Apr 21, 6:25 PM | $72.65 | 26.3K |
| Apr 21, 6:30 PM | $72.80 | 17.8K |
| Apr 21, 6:35 PM | $72.58 | 11.9K |
| Apr 21, 6:40 PM | $72.45 | 14.9K |
| Apr 21, 6:45 PM | $72.68 | 17.3K |
| Apr 21, 6:50 PM | $72.61 | 19.1K |
| Apr 21, 6:55 PM | $72.79 | 18.9K |
| Apr 21, 7:00 PM | $72.81 | 17.8K |
| Apr 21, 7:05 PM | $72.81 | 11.7K |
| Apr 21, 7:10 PM | $72.68 | 20.1K |
| Apr 21, 7:15 PM | $72.80 | 17.6K |
| Apr 21, 7:20 PM | $72.51 | 23.5K |
| Apr 21, 7:25 PM | $72.74 | 15.8K |
| Apr 21, 7:30 PM | $72.72 | 27.1K |
| Apr 21, 7:35 PM | $72.77 | 22.4K |
| Apr 21, 7:40 PM | $72.61 | 25.6K |
| Apr 21, 7:45 PM | $72.73 | 23.0K |
| Apr 21, 7:50 PM | $72.47 | 19.2K |
| Apr 21, 7:55 PM | $72.21 | 26.7K |
| Apr 21, 8:00 PM | $72.43 | 13.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $72.46
- Open
- $73.25
- Day's Range
- $71.96 – 73.97
- 52-Week Range
- $56.11 – 84.18
- Volume
- 647.5K
- Avg Volume (20d)
- 1.4M
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on EMN
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.47× avg · 647.5K shares
Volume unusually quiet versus 20-day average.
Gap Up+1.09% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning EMN. We publish when a signal fires — check back.