EMN: Eastman Chemical Co

As of Wednesday, August 5th, 2026

$ 73.35

-0.55 -0.74%

Open: 74.21
High: 74.21
Low: 72.49
Volume: 1,100,766
Previous Close on Tuesday, August 4th, 2026

$ 73.90

+1.92 +2.67%

Open: 72.06
High: 74.00
Low: 71.03
Volume: 1,593,350

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-03 70.67 72.23 70.42 71.98 1,591,704 +2.03 +2.90
2026-07-31 69.89 70.50 67.36 69.95 1,803,145 -0.12 -0.17
2026-07-30 68.46 71.32 67.49 70.07 2,269,444 +2.79 +4.15
2026-07-29 68.11 68.46 66.79 67.28 966,053 -0.86 -1.26
2026-07-28 67.93 69.55 67.93 68.14 940,049 +0.46 +0.68
2026-07-27 68.16 68.72 67.33 67.68 1,351,852 -0.52 -0.76
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 74.21
On 2026-08-05		 67.36
On 2026-07-31		 6.07 9.02 71.32
On 2026-07-30		 67.36
On 2026-07-31		 -5.55 71.85
10D 74.21
On 2026-08-05		 66.79
On 2026-07-29		 3.97 5.72 71.32
On 2026-07-30		 67.36
On 2026-07-31		 -5.55 69.85
20D 74.21
On 2026-08-05		 66.51
On 2026-07-13		 6.45 9.64 71.32
On 2026-07-30		 67.36
On 2026-07-31		 -5.55 68.99
WTD 74.21
On 2026-08-05		 70.42
On 2026-08-03		 3.40 4.86 72.23
On 2026-08-03		 72.23
On 2026-08-03		 0.00 73.08
MTD 74.21
On 2026-08-05		 70.42
On 2026-08-03		 3.40 4.86 72.23
On 2026-08-03		 72.23
On 2026-08-03		 0.00 73.08
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

73.35 -0.55 -0.74 1,100,766