EMN: Eastman Chemical Co

As of Friday, June 13th, 2025

$ 76.19

-2.76 -3.50%

Open: 77.04
High: 78.45
Low: 76.01
Volume: 1,688,122
Previous Close on Thursday, June 12th, 2025

$ 78.95

-1.09 -1.36%

Open: 79.21
High: 79.69
Low: 78.51
Volume: 1,446,818

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-06 79.29 79.65 78.17 78.83 1,941,857 +0.49 +0.63
2025-06-05 81.21 81.57 77.98 78.34 2,529,687 -2.49 -3.08
2025-06-04 80.51 81.06 80.12 80.83 1,590,187 +0.37 +0.46
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 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -2.64 -3.35 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -7.07 79.28
10D 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -2.18 -2.78 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -7.07 79.35
20D 82.83
On 2025-05-27		 76.01
On 2025-06-13		 -5.06 -6.23 82.83
On 2025-05-27		 76.01
On 2025-06-13		 -8.24 80.36
WTD 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -2.64 -3.35 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -7.07 79.28
MTD 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -2.18 -2.78 81.79
On 2025-06-11		 76.01
On 2025-06-13		 -7.07 79.35
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

258.08 -7.65 -2.88 2,789,623
FPE

First Trust Preferred Securities and Income ETF

17.67 -0.03 -0.17 2,791,117
MSI

Motorola Solutions Inc

408.10 -4.97 -1.20 718,051
PINC

Premier Inc.

22.57 +0.04 +0.18 1,337,662
EMN

Eastman Chemical Co

76.19 -2.76 -3.50 1,688,122