EMN: Eastman Chemical Co

As of Monday, November 10th, 2025

$ 61.25

-- 0 0%

Open: 61.25
High: 61.25
Low: 61.25
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 61.25

+1.61 +2.70%

Open: 59.66
High: 61.45
Low: 59.53
Volume: 2,281,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 59.66 61.45 59.53 61.25 2,281,340 +1.61 +2.70
2025-11-06 61.77 61.77 59.38 59.64 2,466,787 -1.45 -2.37
2025-11-05 60.63 61.92 60.14 61.09 2,783,603 +0.35 +0.58
2025-11-04 58.87 61.55 56.75 60.74 5,350,950 +2.85 +4.92
2025-11-03 59.12 59.50 57.54 57.89 29,930,471 -1.63 -2.74
2025-10-31 59.38 59.90 58.70 59.52 3,288,418 -0.20 -0.33
2025-10-30 60.00 60.48 59.15 59.72 2,330,130 -1.36 -2.23
2025-10-29 62.91 63.26 60.80 61.08 1,935,584 -2.28 -3.60
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 61.92
On 2025-11-05		 56.75
On 2025-11-04		 1.73 2.91 61.92
On 2025-11-05		 59.38
On 2025-11-06		 -4.10 60.12
10D 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -1.45 -2.31 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -11.56 60.81
20D 64.17
On 2025-10-27		 56.75
On 2025-11-04		 3.05 5.24 64.17
On 2025-10-27		 56.75
On 2025-11-04		 -11.56 61.07
WTD 61.92
On 2025-11-05		 56.75
On 2025-11-04		 1.73 2.91 61.92
On 2025-11-05		 59.38
On 2025-11-06		 -4.10 60.12
MTD 61.92
On 2025-11-05		 56.75
On 2025-11-04		 1.73 2.91 61.92
On 2025-11-05		 59.38
On 2025-11-06		 -4.10 60.12
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.68 +4.41 +1.44 1,350,068
KO

The Coca-Cola Company

69.98 -0.57 -0.81 7,991,929
PFE

Pfizer Inc.

24.13 -0.31 -1.25 73,697,105
VZ

Verizon Communications Inc.

39.71 -0.33 -0.81 10,630,280
VIX

CBOE Volatility Index

17.76 -1.32 -6.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,215.43 +228.33 +0.49 237,338,556
DJTA

Dow Jones Transportation Average

16,200.30 -8.92 -0.06 68,576,786
SPX

S&P 500 Index

6,812.80 +84.00 +1.25
OEX

S&P 100 Index

3,426.90 +51.22 +1.52
NDX

NASDAQ 100 Index

25,524.80 +465.00 +1.86
NYA

NYSE Composite Index

21,535.52 +126.96 +0.59
XAX

NYSE AMEX Composite Index

7,134.99 +96.68 +1.37
RUI

RUSSELL 1000 Index

3,716.78 +44.77 +1.22
RUT

Russell 2000 Index

2,460.71 +27.89 +1.15
RUA

Russell 3000 Index

3,865.37 +46.44 +1.22
VIX

CBOE Volatility Index

17.76 -1.32 -6.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.61 -0.40 -1.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 -0.66 -2.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.28 -0.91 -4.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,893.62 +194.33 +1.66
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

61.25 0.00 0.00