EMN: Eastman Chemical Co

As of Tuesday, April 28th, 2026

$ 71.63

-0.37 -0.51%

Open: 72.64
High: 72.64
Low: 70.41
Volume: 826,781
Previous Close on Monday, April 27th, 2026

$ 72.00

-0.01 -0.01%

Open: 72.82
High: 73.88
Low: 71.71
Volume: 1,291,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 72.64 72.64 70.41 71.63 826,775 -0.37 -0.51
2026-04-27 72.82 73.88 71.71 72.00 1,291,599 -0.01 -0.01
2026-04-24 72.12 72.97 71.27 72.00 1,117,197 +0.08 +0.11
2026-04-23 72.57 72.87 70.65 71.92 821,323 -0.61 -0.84
2026-04-22 73.25 73.97 71.96 72.53 1,144,238 +0.07 +0.10
2026-04-21 73.66 74.12 72.06 72.46 1,006,690 -1.18 -1.60
2026-04-20 73.17 74.26 73.17 73.64 8,032 -0.14 -0.19
2026-04-17 72.40 74.43 72.13 73.78 1,815,346 +0.43 +0.59
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 73.97
On 2026-04-22		 70.41
On 2026-04-28		 -0.83 -1.15 73.97
On 2026-04-22		 70.41
On 2026-04-28		 -4.81 72.02
10D 74.43
On 2026-04-17		 70.41
On 2026-04-28		 -2.16 -2.93 74.43
On 2026-04-17		 70.41
On 2026-04-28		 -5.40 72.61
20D 77.77
On 2026-04-01		 70.41
On 2026-04-28		 -0.92 -1.27 77.77
On 2026-04-01		 70.41
On 2026-04-28		 -9.46 73.51
WTD 73.88
On 2026-04-27		 70.41
On 2026-04-28		 -0.37 -0.51 73.88
On 2026-04-27		 70.41
On 2026-04-28		 -4.70 71.81
MTD 77.77
On 2026-04-01		 70.41
On 2026-04-28		 -4.69 -6.15 77.77
On 2026-04-01		 70.41
On 2026-04-28		 -9.46 73.36
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
XLE

Energy Select Sector SPDR Fund

57.71 +0.92 +1.62 38,999,426
DON

WisdomTree US MidCap Dividend ETF

55.08 -0.07 -0.13 160,179
EMN

Eastman Chemical Co

71.63 -0.37 -0.51 826,781