EMN (Eastman Chemical Co) Stock Historical Data

As of Tuesday, August 5th, 2025

$ 61.39

+0.61 +1.00%

Open: 61.62
High: 62.44
Low: 60.76
Volume: 2,356,343
Previous Close on Monday, August 4th, 2025

$ 60.78

+1.99 +3.38%

Open: 59.74
High: 61.63
Low: 59.00
Volume: 4,178,099
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

272.12 -4.11 -1.49 3,958,104
KO

The Coca-Cola Company

69.05 +0.09 +0.13 11,830,954
PFE

Pfizer Inc.

24.75 +1.22 +5.18 113,217,492
VZ

Verizon Communications Inc.

42.67 -0.28 -0.65 13,694,897
VIX

CBOE Volatility Index

17.86 +0.33 +1.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,111.74 -61.90 -0.14 454,614,198
DJTA

Dow Jones Transportation Average

15,434.46 +170.70 +1.12 147,523,652
SPX

S&P 500 Index

6,299.19 -30.75 -0.49
OEX

S&P 100 Index

3,108.51 -11.97 -0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,018.56 -170.05 -0.73
NYA

NYSE Composite Index

20,457.10 -31.76 -0.16
XAX

NYSE AMEX Composite Index

6,131.14 +52.82 +0.87
RUI

RUSSELL 1000 Index

3,446.93 -16.44 -0.47
RUT

Russell 2000 Index

2,225.67 +13.37 +0.60
RUA

Russell 3000 Index

3,580.91 -15.46 -0.43
VIX

CBOE Volatility Index

17.86 +0.33 +1.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.10 +0.23 +1.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.37 +1.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.41 +2.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,546.50 -101.35 -0.95
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

61.39 +0.61 +1.00 2,356,343