EMN: Eastman Chemical Co

As of Wednesday, June 18th, 2025

$ 74.71

-0.46 -0.61%

Open: 75.00
High: 75.88
Low: 74.53
Volume: 1,363,484
Previous Close on Tuesday, June 17th, 2025

$ 75.17

-1.87 -2.43%

Open: 76.49
High: 76.72
Low: 75.15
Volume: 1,416,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 75.00 75.88 74.53 74.71 1,363,484 -0.46 -0.61
2025-06-17 76.49 76.72 75.15 75.17 1,416,187 -1.87 -2.43
2025-06-16 77.48 77.65 76.05 77.04 1,588,803 +0.85 +1.12
2025-06-13 77.04 78.45 76.01 76.19 1,688,122 -2.76 -3.50
2025-06-12 79.21 79.69 78.51 78.95 1,446,818 -1.09 -1.36
2025-06-11 81.57 81.79 79.78 80.04 1,300,616 -1.23 -1.51
2025-06-10 80.42 81.72 80.14 81.27 1,400,692 +1.32 +1.65
2025-06-09 80.01 80.96 78.76 79.95 1,604,730 +1.12 +1.42
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 79.69
On 2025-06-12		 74.53
On 2025-06-18		 -5.33 -6.66 79.69
On 2025-06-12		 74.53
On 2025-06-18		 -6.48 76.41
10D 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -6.12 -7.57 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -8.88 78.05
20D 82.83
On 2025-05-27		 74.53
On 2025-06-18		 -7.64 -9.28 82.83
On 2025-05-27		 74.53
On 2025-06-18		 -10.02 79.35
WTD 77.65
On 2025-06-16		 74.53
On 2025-06-18		 -1.48 -1.94 77.65
On 2025-06-16		 74.53
On 2025-06-18		 -4.01 75.64
MTD 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -3.66 -4.67 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -8.88 78.49
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

74.71 -0.46 -0.61 1,363,484