EMN: Eastman Chemical Co

As of Friday, June 12th, 2026

$ 75.22

+1.90 +2.59%

Open: 74.34
High: 75.67
Low: 73.59
Volume: 905,392
Previous Close on Thursday, June 11th, 2026

$ 73.32

+1.98 +2.78%

Open: 72.41
High: 73.34
Low: 71.60
Volume: 731,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 74.34 75.67 73.59 75.22 905,392 +1.90 +2.59
2026-06-11 72.41 73.34 71.60 73.32 731,881 +1.98 +2.78
2026-06-10 72.54 73.92 71.30 71.34 727,211 -1.59 -2.18
2026-06-09 72.20 73.23 71.14 72.93 75,401 +1.26 +1.76
2026-06-08 71.78 72.10 71.01 71.67 796,604 -0.17 -0.24
2026-06-05 72.41 73.30 71.29 71.84 1,164,341 -0.58 -0.80
2026-06-04 74.83 75.00 71.94 72.42 1,251,028 -2.41 -3.22
2026-06-03 76.36 76.81 74.67 74.83 965,403 -1.84 -2.40
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 75.67
On 2026-06-12		 71.01
On 2026-06-08		 3.38 4.70 73.92
On 2026-06-10		 71.60
On 2026-06-11		 -3.14 72.90
10D 77.12
On 2026-06-02		 71.01
On 2026-06-08		 -0.65 -0.86 77.12
On 2026-06-02		 71.01
On 2026-06-08		 -7.92 73.57
20D 77.12
On 2026-06-02		 67.82
On 2026-05-20		 2.75 3.79 77.12
On 2026-06-02		 71.01
On 2026-06-08		 -7.92 73.34
WTD 75.67
On 2026-06-12		 71.01
On 2026-06-08		 3.38 4.70 73.92
On 2026-06-10		 71.60
On 2026-06-11		 -3.14 72.90
MTD 77.12
On 2026-06-02		 71.01
On 2026-06-08		 -0.65 -0.86 77.12
On 2026-06-02		 71.01
On 2026-06-08		 -7.92 73.57
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

75.22 +1.90 +2.59 905,392