EMN: Eastman Chemical Co

As of Thursday, July 30th, 2026

$ 70.07

+2.79 +4.15%

Open: 68.46
High: 71.32
Low: 67.49
Volume: 2,269,444
Previous Close on Wednesday, July 29th, 2026

$ 67.28

-0.86 -1.26%

Open: 68.11
High: 68.46
Low: 66.79
Volume: 966,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 68.46 71.32 67.49 70.07 2,269,444 +2.79 +4.15
2026-07-29 68.11 68.46 66.79 67.28 966,053 -0.86 -1.26
2026-07-28 67.93 69.55 67.93 68.14 940,049 +0.46 +0.68
2026-07-27 68.16 68.72 67.33 67.68 1,351,852 -0.52 -0.76
2026-07-24 68.06 69.04 67.76 68.20 1,038,957 +0.28 +0.41
2026-07-23 69.01 69.95 67.43 67.92 1,076,261 -1.46 -2.10
2026-07-22 69.74 70.49 68.72 69.38 2,371,748 +0.39 +0.57
2026-07-21 68.39 69.56 67.42 68.99 1,333,513 +0.91 +1.34
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 71.32
On 2026-07-30		 66.79
On 2026-07-29		 2.15 3.17 69.55
On 2026-07-28		 66.79
On 2026-07-29		 -3.97 68.27
10D 71.32
On 2026-07-30		 66.79
On 2026-07-29		 0.91 1.32 70.49
On 2026-07-22		 66.79
On 2026-07-29		 -5.25 68.43
20D 71.32
On 2026-07-30		 66.51
On 2026-07-13		 2.98 4.44 70.39
On 2026-07-07		 66.51
On 2026-07-13		 -5.51 68.24
WTD 71.32
On 2026-07-30		 66.79
On 2026-07-29		 1.87 2.74 69.55
On 2026-07-28		 66.79
On 2026-07-29		 -3.97 68.29
MTD 71.32
On 2026-07-30		 66.00
On 2026-07-01		 3.09 4.61 70.39
On 2026-07-07		 66.51
On 2026-07-13		 -5.51 68.19
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

68.88 +7.53 +12.28 167,224
EMN

Eastman Chemical Co

70.07 +2.79 +4.15 2,269,444