EMN: Eastman Chemical Co

As of Friday, November 14th, 2025

$ 60.25

-2.47 -3.94%

Open: 61.49
High: 62.04
Low: 60.00
Volume: 1,950,495
Previous Close on Thursday, November 13th, 2025

$ 62.72

+1.78 +2.92%

Open: 61.17
High: 62.98
Low: 60.92
Volume: 1,602,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 61.49 62.04 60.00 60.25 1,950,495 -2.47 -3.94
2025-11-13 61.17 62.98 60.92 62.72 1,602,820 +1.78 +2.92
2025-11-12 61.00 61.68 60.71 60.94 1,201,752 +0.01 +0.02
2025-11-11 61.55 61.91 60.86 60.93 1,549,767 -0.60 -0.98
2025-11-10 61.50 61.77 60.26 61.53 1,873,499 +0.28 +0.46
2025-11-07 59.66 61.45 59.53 61.25 2,281,340 +1.61 +2.70
2025-11-06 61.77 61.77 59.38 59.64 2,466,787 -1.45 -2.37
2025-11-05 60.63 61.92 60.14 61.09 2,783,603 +0.35 +0.58
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 62.98
On 2025-11-13		 60.00
On 2025-11-14		 -1.00 -1.63 62.98
On 2025-11-13		 60.00
On 2025-11-14		 -4.73 61.27
10D 62.98
On 2025-11-13		 56.75
On 2025-11-04		 0.73 1.23 62.98
On 2025-11-13		 60.00
On 2025-11-14		 -4.73 60.70
20D 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -1.03 -1.68 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -11.56 61.26
WTD 62.98
On 2025-11-13		 60.00
On 2025-11-14		 -1.00 -1.63 62.98
On 2025-11-13		 60.00
On 2025-11-14		 -4.73 61.27
MTD 62.98
On 2025-11-13		 56.75
On 2025-11-04		 0.73 1.23 62.98
On 2025-11-13		 60.00
On 2025-11-14		 -4.73 60.70
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

60.25 -2.47 -3.94 1,950,495