EMN: Eastman Chemical Co

As of Friday, December 12th, 2025

$ 65.12

-0.72 -1.09%

Open: 65.84
High: 66.10
Low: 64.75
Volume: 2,198,636
Previous Close on Thursday, December 11th, 2025

$ 65.84

+0.88 +1.35%

Open: 64.57
High: 65.98
Low: 64.50
Volume: 2,137,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 65.84 66.10 64.75 65.12 2,198,636 -0.72 -1.09
2025-12-11 64.57 65.98 64.50 65.84 2,137,887 +0.88 +1.35
2025-12-10 61.25 65.08 61.09 64.96 1,840,368 +3.75 +6.13
2025-12-09 60.29 61.99 60.20 61.21 2,096,169 +0.80 +1.32
2025-12-08 61.53 61.53 60.20 60.41 1,625,724 -1.12 -1.82
2025-12-05 61.33 62.84 60.81 61.53 1,624,524 +0.87 +1.43
2025-12-04 61.67 61.81 60.29 60.66 1,513,192 -0.91 -1.48
2025-12-03 60.74 62.20 60.35 61.57 1,786,848 +0.58 +0.95
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 66.10
On 2025-12-12		 60.20
On 2025-12-08		 3.59 5.83 61.53
On 2025-12-08		 61.53
On 2025-12-08		 0.00 63.51
10D 66.10
On 2025-12-12		 58.80
On 2025-12-02		 3.04 4.90 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 62.42
20D 66.10
On 2025-12-12		 56.11
On 2025-11-20		 2.40 3.83 62.04
On 2025-11-14		 56.11
On 2025-11-20		 -9.55 60.78
WTD 66.10
On 2025-12-12		 60.20
On 2025-12-08		 3.59 5.83 61.53
On 2025-12-08		 61.53
On 2025-12-08		 0.00 63.51
MTD 66.10
On 2025-12-12		 58.80
On 2025-12-02		 3.04 4.90 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 62.42
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

65.12 -0.72 -1.09 2,198,636