EMN: Eastman Chemical Co

As of Friday, January 16th, 2026

$ 68.67

-1.56 -2.22%

Open: 69.01
High: 69.20
Low: 68.07
Volume: 1,264,718
Previous Close on Thursday, January 15th, 2026

$ 70.23

+0.94 +1.36%

Open: 69.88
High: 70.40
Low: 68.65
Volume: 1,228,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 69.01 69.20 68.07 68.67 1,264,718 -1.56 -2.22
2026-01-15 69.88 70.40 68.65 70.23 1,228,147 +0.94 +1.36
2026-01-14 68.50 69.83 67.98 69.29 1,587,320 +1.22 +1.79
2026-01-13 68.46 69.16 67.32 68.07 1,040,823 -0.33 -0.48
2026-01-12 68.34 69.12 67.32 68.40 1,280,110 -0.36 -0.52
2026-01-09 68.61 68.94 67.55 68.76 1,365,419 -0.02 -0.03
2026-01-08 65.51 70.31 65.51 68.78 2,318,006 +2.53 +3.82
2026-01-07 68.17 68.50 65.83 66.25 1,925,534 -2.07 -3.03
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 70.40
On 2026-01-15		 67.32
On 2026-01-12		 -0.09 -0.13 70.40
On 2026-01-15		 68.07
On 2026-01-16		 -3.30 68.93
10D 70.40
On 2026-01-15		 64.08
On 2026-01-05		 4.33 6.73 70.31
On 2026-01-08		 67.32
On 2026-01-12		 -4.25 68.15
20D 70.40
On 2026-01-15		 62.26
On 2025-12-23		 4.74 7.41 70.31
On 2026-01-08		 67.32
On 2026-01-12		 -4.25 65.88
WTD 70.40
On 2026-01-15		 67.32
On 2026-01-12		 -0.09 -0.13 70.40
On 2026-01-15		 68.07
On 2026-01-16		 -3.30 68.93
MTD 70.40
On 2026-01-15		 63.31
On 2026-01-02		 4.84 7.58 70.31
On 2026-01-08		 67.32
On 2026-01-12		 -4.25 67.81
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

68.67 -1.56 -2.22 1,264,718