EMN: Eastman Chemical Co

As of Friday, March 13th, 2026

$ 69.25

-1.34 -1.90%

Open: 71.47
High: 72.28
Low: 69.18
Volume: 1,626,949
Previous Close on Thursday, March 12th, 2026

$ 70.59

+2.87 +4.24%

Open: 67.67
High: 70.78
Low: 66.36
Volume: 3,002,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 71.47 72.28 69.18 69.25 1,626,949 -1.34 -1.90
2026-03-12 67.67 70.78 66.36 70.59 3,002,565 +2.87 +4.24
2026-03-11 69.15 69.54 67.06 67.72 1,493,274 -1.50 -2.17
2026-03-10 70.05 70.86 69.00 69.22 1,596,516 -0.38 -0.55
2026-03-09 69.30 70.67 67.00 69.60 2,370,539 -0.73 -1.04
2026-03-06 70.85 71.54 69.20 70.33 1,257,286 -1.85 -2.56
2026-03-05 73.45 75.34 71.69 72.18 1,525,440 -1.27 -1.73
2026-03-04 75.18 75.18 73.13 73.45 1,390,386 -0.71 -0.96
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 72.28
On 2026-03-13		 66.36
On 2026-03-12		 -1.08 -1.54 70.86
On 2026-03-10		 66.36
On 2026-03-12		 -6.35 69.28
10D 76.00
On 2026-03-02		 66.36
On 2026-03-12		 -6.26 -8.29 76.00
On 2026-03-02		 66.36
On 2026-03-12		 -12.68 71.18
20D 81.14
On 2026-02-18		 66.36
On 2026-03-12		 -10.56 -13.23 81.14
On 2026-02-18		 66.36
On 2026-03-12		 -18.22 74.42
WTD 72.28
On 2026-03-13		 66.36
On 2026-03-12		 -1.08 -1.54 70.86
On 2026-03-10		 66.36
On 2026-03-12		 -6.35 69.28
MTD 76.00
On 2026-03-02		 66.36
On 2026-03-12		 -6.26 -8.29 76.00
On 2026-03-02		 66.36
On 2026-03-12		 -12.68 71.18
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
INDA

iShares MSCI India ETF

48.06 -0.46 -0.95 12,247,634
SLGN

Silgan Holdings Inc.

41.62 +0.62 +1.51 938,671
PVH

PVH Corp.

60.87 -0.35 -0.57 801,126
EMN

Eastman Chemical Co

69.25 -1.34 -1.90 1,626,949