EMN: Eastman Chemical Co

As of Friday, February 13th, 2026

$ 80.08

+0.27 +0.34%

Open: 79.52
High: 80.87
Low: 79.36
Volume: 1,453,563
Previous Close on Thursday, February 12th, 2026

$ 79.81

-1.55 -1.91%

Open: 81.23
High: 83.47
Low: 79.27
Volume: 1,586,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 79.52 80.87 79.36 80.08 1,453,563 +0.27 +0.34
2026-02-12 81.23 83.47 79.27 79.81 1,586,828 -1.55 -1.91
2026-02-11 80.69 82.88 80.69 81.36 1,530,945 +0.77 +0.96
2026-02-10 78.40 81.82 78.36 80.59 2,245,288 +2.21 +2.82
2026-02-09 77.28 78.78 76.64 78.38 1,663,781 +0.95 +1.23
2026-02-06 76.50 78.10 76.39 77.43 1,304,891 +1.35 +1.77
2026-02-05 78.09 78.49 75.08 76.08 1,897,144 -2.41 -3.07
2026-02-04 76.70 79.31 76.22 78.49 3,302,491 +2.59 +3.41
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 83.47
On 2026-02-12		 76.64
On 2026-02-09		 2.65 3.42 83.47
On 2026-02-12		 79.36
On 2026-02-13		 -4.93 80.04
10D 83.47
On 2026-02-12		 68.39
On 2026-02-02		 10.76 15.52 79.31
On 2026-02-04		 75.08
On 2026-02-05		 -5.33 77.96
20D 83.47
On 2026-02-12		 65.37
On 2026-01-20		 9.85 14.03 79.31
On 2026-02-04		 75.08
On 2026-02-05		 -5.33 73.28
WTD 83.47
On 2026-02-12		 76.64
On 2026-02-09		 2.65 3.42 83.47
On 2026-02-12		 79.36
On 2026-02-13		 -4.93 80.04
MTD 83.47
On 2026-02-12		 68.39
On 2026-02-02		 10.76 15.52 79.31
On 2026-02-04		 75.08
On 2026-02-05		 -5.33 77.96
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

80.08 +0.27 +0.34 1,453,563