EMN: Eastman Chemical Co

As of Wednesday, September 17th, 2025

$ 65.99

-- 0 0%

Open: 66.15
High: 68.40
Low: 65.42
Volume: 1,235,049
Previous Close on Tuesday, September 16th, 2025

$ 65.99

+0.84 +1.29%

Open: 65.74
High: 66.59
Low: 65.39
Volume: 1,084,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 66.15 68.40 65.42 65.99 1,235,049 0.00 0.00
2025-09-16 65.74 66.59 65.39 65.99 1,084,899 +0.84 +1.29
2025-09-15 66.73 66.94 64.90 65.15 1,143,122 -2.01 -2.99
2025-09-12 67.41 67.73 66.75 67.16 1,625,932 -0.77 -1.13
2025-09-11 65.01 68.18 65.00 67.93 1,968,722 +2.88 +4.43
2025-09-10 66.73 67.75 64.51 65.05 2,353,823 -2.55 -3.77
2025-09-09 68.52 69.02 66.94 67.60 1,816,227 -1.30 -1.89
2025-09-08 69.19 69.19 66.94 68.90 1,737,520 -0.16 -0.23
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 68.40
On 2025-09-17		 64.90
On 2025-09-15		 0.94 1.45 68.18
On 2025-09-11		 64.90
On 2025-09-15		 -4.81 66.44
10D 70.40
On 2025-09-05		 64.51
On 2025-09-10		 -1.58 -2.34 70.40
On 2025-09-05		 64.51
On 2025-09-10		 -8.37 67.14
20D 70.63
On 2025-08-29		 64.51
On 2025-09-10		 -0.72 -1.08 70.63
On 2025-08-29		 64.51
On 2025-09-10		 -8.66 67.73
WTD 68.40
On 2025-09-17		 64.90
On 2025-09-15		 -1.17 -1.74 66.94
On 2025-09-15		 65.39
On 2025-09-16		 -2.32 65.71
MTD 70.40
On 2025-09-05		 64.51
On 2025-09-10		 -4.35 -6.18 70.40
On 2025-09-05		 64.51
On 2025-09-10		 -8.37 67.37
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

65.99 0.00 0.00 1,235,049