EMN: Eastman Chemical Co

As of Friday, August 14th, 2026

$ 73.77

-- 0 0%

Open: 73.77
High: 73.77
Low: 73.77
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 73.77

+1.23 +1.70%

Open: 72.58
High: 73.88
Low: 72.45
Volume: 814,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 72.58 73.88 72.45 73.77 814,312 +1.23 +1.70
2026-08-12 74.96 74.96 72.44 72.54 788,567 -2.23 -2.98
2026-08-11 73.12 75.08 73.12 74.77 628,786 +1.35 +1.84
2026-08-10 73.25 73.86 72.41 73.42 920,236 -0.22 -0.30
2026-08-07 73.57 74.50 73.11 73.64 650,698 +0.14 +0.19
2026-08-06 73.81 75.37 73.33 73.50 1,143,817 +0.15 +0.20
2026-08-05 74.21 74.21 72.49 73.35 1,100,766 -0.55 -0.74
2026-08-04 72.06 74.00 71.03 73.90 1,593,350 +1.92 +2.67
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 75.08
On 2026-08-11		 72.41
On 2026-08-10		 0.27 0.37 75.08
On 2026-08-11		 72.44
On 2026-08-12		 -3.52 73.63
10D 75.37
On 2026-08-06		 67.36
On 2026-07-31		 3.70 5.28 75.37
On 2026-08-06		 72.41
On 2026-08-10		 -3.93 73.08
20D 75.37
On 2026-08-06		 66.79
On 2026-07-29		 4.61 6.67 71.32
On 2026-07-30		 67.36
On 2026-07-31		 -5.55 70.76
WTD 75.08
On 2026-08-11		 72.41
On 2026-08-10		 0.13 0.18 75.08
On 2026-08-11		 72.44
On 2026-08-12		 -3.52 73.63
MTD 75.37
On 2026-08-06		 70.42
On 2026-08-03		 3.82 5.46 75.37
On 2026-08-06		 72.41
On 2026-08-10		 -3.93 73.43
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 0.00 0.00 410
KO

The Coca-Cola Company

87.42 0.00 0.00 895
PFE

Pfizer Inc.

26.80 0.00 0.00 16,076
VZ

Verizon Communications Inc.

48.22 0.00 0.00 2,448
VIX

CBOE Volatility Index

14.58 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 -0.09 0.00 417,348,252
DJTA

Dow Jones Transportation Average

21,928.05 +0.07 +0.00 55,091,251
SPX

S&P 500 Index

7,798.99 -0.19 0.00
OEX

S&P 100 Index

3,842.14 -0.12 0.00
NDX

NASDAQ 100 Index

30,084.50 0.00 0.00
NYA

NYSE Composite Index

24,809.65 -0.68 0.00
XAX

NYSE AMEX Composite Index

8,872.56 +0.25 +0.00
RUI

RUSSELL 1000 Index

4,252.62 -0.09 0.00
RUT

Russell 2000 Index

3,052.85 -0.01 0.00
RUA

Russell 3000 Index

4,439.88 -0.09 0.00
VIX

CBOE Volatility Index

14.58 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.93 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

73.77 0.00 0.00