EMN: Eastman Chemical Co

As of Thursday, November 6th, 2025

$ 59.64

-1.45 -2.37%

Open: 61.77
High: 61.77
Low: 59.38
Volume: 2,467,364
Previous Close on Wednesday, November 5th, 2025

$ 61.09

+0.35 +0.58%

Open: 60.63
High: 61.92
Low: 60.14
Volume: 2,783,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 61.77 61.77 59.38 59.64 2,466,787 -1.45 -2.37
2025-11-05 60.63 61.92 60.14 61.09 2,783,603 +0.35 +0.58
2025-11-04 58.87 61.55 56.75 60.74 5,350,950 +2.85 +4.92
2025-11-03 59.12 59.50 57.54 57.89 29,930,471 -1.63 -2.74
2025-10-31 59.38 59.90 58.70 59.52 3,288,418 -0.20 -0.33
2025-10-30 60.00 60.48 59.15 59.72 2,330,130 -1.36 -2.23
2025-10-29 62.91 63.26 60.80 61.08 1,935,584 -2.28 -3.60
2025-10-28 63.50 63.99 62.71 63.36 1,998,003 -0.42 -0.66
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 61.92
On 2025-11-05		 56.75
On 2025-11-04		 -0.08 -0.13 61.92
On 2025-11-05		 59.38
On 2025-11-06		 -4.10 59.78
10D 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -3.44 -5.45 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -11.56 60.95
20D 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -1.40 -2.29 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -11.56 60.92
WTD 61.92
On 2025-11-05		 56.75
On 2025-11-04		 0.12 0.20 61.92
On 2025-11-05		 59.38
On 2025-11-06		 -4.10 59.84
MTD 61.92
On 2025-11-05		 56.75
On 2025-11-04		 0.12 0.20 61.92
On 2025-11-05		 59.38
On 2025-11-06		 -4.10 59.84
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

59.64 -1.45 -2.37 2,467,364