EMN: Eastman Chemical Co

As of Friday, September 11th, 2026

$ 68.11

-0.27 -0.39%

Open: 68.76
High: 69.12
Low: 67.62
Volume: 1,518,200
Previous Close on Thursday, September 10th, 2026

$ 68.38

+0.04 +0.06%

Open: 68.11
High: 68.45
Low: 67.47
Volume: 1,031,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 68.76 69.12 67.62 68.11 1,518,200 -0.27 -0.39
2026-09-10 68.11 68.45 67.47 68.38 1,031,176 +0.04 +0.06
2026-09-09 70.46 70.99 68.30 68.34 1,126,521 -2.05 -2.91
2026-09-08 71.10 71.49 69.81 70.39 868,566 -0.80 -1.12
2026-09-04 71.73 71.73 70.16 71.19 627,042 +0.42 +0.59
2026-09-03 72.96 72.96 70.35 70.77 632,496 -1.39 -1.93
2026-09-02 70.48 72.82 70.48 72.16 968,458 +2.02 +2.88
2026-09-01 71.69 71.94 69.96 70.14 998,958 -2.30 -3.18
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 71.73
On 2026-09-04		 67.47
On 2026-09-10		 -2.66 -3.76 71.73
On 2026-09-04		 67.47
On 2026-09-10		 -5.94 69.28
10D 74.10
On 2026-08-28		 67.47
On 2026-09-10		 -4.54 -6.25 74.10
On 2026-08-28		 67.47
On 2026-09-10		 -8.95 70.50
20D 75.75
On 2026-08-19		 67.47
On 2026-09-10		 -5.66 -7.67 75.75
On 2026-08-19		 67.47
On 2026-09-10		 -10.93 71.97
WTD 71.49
On 2026-09-08		 67.47
On 2026-09-10		 -3.08 -4.33 71.49
On 2026-09-08		 67.47
On 2026-09-10		 -5.62 68.81
MTD 72.96
On 2026-09-03		 67.47
On 2026-09-10		 -4.33 -5.98 72.96
On 2026-09-03		 67.47
On 2026-09-10		 -7.52 69.94
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NXST

Nexstar Media Group Inc.

169.09 -0.89 -0.52 331,921
BYND

Beyond Meat Inc.

10.21 -0.24 -2.30 773,188
EMN

Eastman Chemical Co

68.11 -0.27 -0.39 1,518,200