EMN: Eastman Chemical Co

As of Tuesday, October 28th, 2025

$ 63.36

-0.42 -0.66%

Open: 63.50
High: 63.99
Low: 62.71
Volume: 1,998,005
Previous Close on Monday, October 27th, 2025

$ 63.78

+1.08 +1.72%

Open: 63.19
High: 64.17
Low: 63.02
Volume: 1,870,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 63.50 63.99 62.71 63.36 1,998,003 -0.42 -0.66
2025-10-27 63.19 64.17 63.02 63.78 1,870,047 +1.08 +1.72
2025-10-24 63.59 63.65 62.59 62.70 1,232,088 -0.38 -0.60
2025-10-23 62.30 63.93 62.30 63.08 1,875,339 +1.88 +3.07
2025-10-22 61.83 62.23 61.00 61.20 1,111,498 -0.95 -1.53
2025-10-21 61.36 62.56 61.00 62.15 1,481,121 +0.61 +0.99
2025-10-20 61.58 62.50 61.32 61.54 1,350,969 +0.26 +0.42
2025-10-17 60.31 61.43 60.23 61.28 1,235,618 +1.12 +1.86
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 64.17
On 2025-10-27		 61.00
On 2025-10-22		 1.21 1.95 64.17
On 2025-10-27		 62.71
On 2025-10-28		 -2.28 62.82
10D 64.17
On 2025-10-27		 59.46
On 2025-10-16		 2.82 4.66 61.48
On 2025-10-15		 59.46
On 2025-10-16		 -3.29 61.99
20D 64.95
On 2025-10-03		 57.94
On 2025-10-10		 0.31 0.49 64.95
On 2025-10-03		 57.94
On 2025-10-10		 -10.79 61.93
WTD 64.17
On 2025-10-27		 62.71
On 2025-10-28		 0.66 1.05 64.17
On 2025-10-27		 62.71
On 2025-10-28		 -2.28 63.57
MTD 64.95
On 2025-10-03		 57.94
On 2025-10-10		 0.31 0.49 64.95
On 2025-10-03		 57.94
On 2025-10-10		 -10.79 61.93
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
SNA

Snap-on Incorporated

342.70 -3.55 -1.03 238,709
EMN

Eastman Chemical Co

63.36 -0.42 -0.66 1,998,005