EMN: Eastman Chemical Co

As of Friday, September 12th, 2025

$ 67.16

-0.77 -1.13%

Open: 67.41
High: 67.73
Low: 66.75
Volume: 1,625,932
Previous Close on Thursday, September 11th, 2025

$ 67.93

+2.88 +4.43%

Open: 65.01
High: 68.18
Low: 65.00
Volume: 1,968,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 67.41 67.73 66.75 67.16 1,625,932 -0.77 -1.13
2025-09-11 65.01 68.18 65.00 67.93 1,968,722 +2.88 +4.43
2025-09-10 66.73 67.75 64.51 65.05 2,353,823 -2.55 -3.77
2025-09-09 68.52 69.02 66.94 67.60 1,816,227 -1.30 -1.89
2025-09-08 69.19 69.19 66.94 68.90 1,737,520 -0.16 -0.23
2025-09-05 69.01 70.40 68.30 69.06 1,172,163 +0.46 +0.67
2025-09-04 67.43 68.62 66.66 68.60 786,093 +1.03 +1.52
2025-09-03 68.80 69.61 67.44 67.57 1,205,260 -1.85 -2.66
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 69.19
On 2025-09-08		 64.51
On 2025-09-10		 -1.90 -2.75 69.19
On 2025-09-08		 64.51
On 2025-09-10		 -6.76 67.33
10D 70.63
On 2025-08-29		 64.51
On 2025-09-10		 -1.02 -1.50 70.63
On 2025-08-29		 64.51
On 2025-09-10		 -8.66 68.16
20D 70.63
On 2025-08-29		 64.51
On 2025-09-10		 0.76 1.14 70.63
On 2025-08-29		 64.51
On 2025-09-10		 -8.66 67.77
WTD 69.19
On 2025-09-08		 64.51
On 2025-09-10		 -1.90 -2.75 69.19
On 2025-09-08		 64.51
On 2025-09-10		 -6.76 67.33
MTD 70.40
On 2025-09-05		 64.51
On 2025-09-10		 -3.18 -4.52 70.40
On 2025-09-05		 64.51
On 2025-09-10		 -8.37 67.92
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

241.72 +0.33 +0.14 2,922,127
PINC

Premier Inc.

26.60 -0.21 -0.78 896,805
EMN

Eastman Chemical Co

67.16 -0.77 -1.13 1,625,932