EMN: Eastman Chemical Co

As of Friday, June 20th, 2025

$ 74.71

-- 0 0%

Open: 74.71
High: 74.71
Low: 74.71
Volume: N/A
Previous Close on Wednesday, June 18th, 2025

$ 74.71

-0.46 -0.61%

Open: 75.00
High: 75.88
Low: 74.53
Volume: 1,363,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 75.00 75.88 74.53 74.71 1,363,484 -0.46 -0.61
2025-06-17 76.49 76.72 75.15 75.17 1,416,187 -1.87 -2.43
2025-06-16 77.48 77.65 76.05 77.04 1,588,803 +0.85 +1.12
2025-06-13 77.04 78.45 76.01 76.19 1,688,122 -2.76 -3.50
2025-06-12 79.21 79.69 78.51 78.95 1,446,818 -1.09 -1.36
2025-06-11 81.57 81.79 79.78 80.04 1,300,616 -1.23 -1.51
2025-06-10 80.42 81.72 80.14 81.27 1,400,692 +1.32 +1.65
2025-06-09 80.01 80.96 78.76 79.95 1,604,730 +1.12 +1.42
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 79.69
On 2025-06-12		 74.53
On 2025-06-18		 -5.33 -6.66 79.69
On 2025-06-12		 74.53
On 2025-06-18		 -6.48 76.41
10D 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -6.12 -7.57 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -8.88 78.05
20D 82.83
On 2025-05-27		 74.53
On 2025-06-18		 -7.64 -9.28 82.83
On 2025-05-27		 74.53
On 2025-06-18		 -10.02 79.35
WTD 77.65
On 2025-06-16		 74.53
On 2025-06-18		 -1.48 -1.94 77.65
On 2025-06-16		 74.53
On 2025-06-18		 -4.01 75.64
MTD 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -3.66 -4.67 81.79
On 2025-06-11		 74.53
On 2025-06-18		 -8.88 78.49
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 0.00 0.00 1,688
KO

The Coca-Cola Company

69.21 0.00 0.00 10,962
PFE

Pfizer Inc.

23.88 0.00 0.00 53,537
VZ

Verizon Communications Inc.

41.67 0.00 0.00 53,894
VIX

CBOE Volatility Index

20.00 -0.16 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 0.00 0.00
DJTA

Dow Jones Transportation Average

14,725.50 0.00 0.00
SPX

S&P 500 Index

5,980.87 0.00 0.00
OEX

S&P 100 Index

2,929.44 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 0.00 0.00
NYA

NYSE Composite Index

19,901.13 0.00 0.00
XAX

NYSE AMEX Composite Index

5,805.54 +1.80 +0.03
RUI

RUSSELL 1000 Index

3,273.81 0.00 0.00
RUT

Russell 2000 Index

2,112.96 0.00 0.00
RUA

Russell 3000 Index

3,401.00 0.00 0.00
VIX

CBOE Volatility Index

20.00 -0.16 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.97 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

74.71 0.00 0.00