EMN: Eastman Chemical Co

As of Tuesday, July 15th, 2025

$ 78.94

-- 0 0%

Open: 78.94
High: 78.94
Low: 78.94
Volume: N/A
Previous Close on Monday, July 14th, 2025

$ 78.94

-1.32 -1.64%

Open: 79.65
High: 79.91
Low: 78.31
Volume: 850,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-14 79.65 79.91 78.31 78.94 850,097 -1.32 -1.64
2025-07-11 80.26 80.68 79.63 80.26 818,514 -1.30 -1.59
2025-07-10 80.49 82.38 79.96 81.56 1,469,120 +1.28 +1.59
2025-07-09 81.01 81.94 79.54 80.28 1,185,450 -0.15 -0.19
2025-07-08 78.69 81.44 78.37 80.43 1,713,836 +2.17 +2.77
2025-07-07 79.00 79.74 77.57 78.26 1,364,765 -1.31 -1.65
2025-07-03 79.64 80.25 79.25 79.57 797,376 -0.35 -0.44
2025-07-02 79.11 79.95 77.95 79.92 2,439,062 +1.72 +2.20
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.29 -0.05 -0.02 4,569,942
KO

The Coca-Cola Company

69.46 -0.02 -0.02 5,896,730
PFE

Pfizer Inc.

24.72 -0.63 -2.49 28,313,709
VZ

Verizon Communications Inc.

41.20 -0.38 -0.91 7,980,840
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,088.29 -371.36 -0.84 292,021,627
DJTA

Dow Jones Transportation Average

15,911.48 -190.95 -1.19 79,661,517
SPX

S&P 500 Index

6,254.97 -13.59 -0.22
OEX

S&P 100 Index

3,081.57 +4.06 +0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,934.29 +78.65 +0.34
NYA

NYSE Composite Index

20,393.65 -187.80 -0.91
XAX

NYSE AMEX Composite Index

5,934.26 -70.13 -1.17
RUI

RUSSELL 1000 Index

3,422.42 -9.41 -0.27
RUT

Russell 2000 Index

2,216.87 -32.86 -1.46
RUA

Russell 3000 Index

3,555.92 -11.59 -0.33
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.03 -0.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,518.22 +47.09 +0.45
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

78.94 0.00 0.00