EMN: Eastman Chemical Co

As of Friday, December 26th, 2025

$ 63.52

+0.66 +1.05%

Open: 62.80
High: 63.59
Low: 62.58
Volume: 703,617
Previous Close on Wednesday, December 24th, 2025

$ 62.86

+0.37 +0.59%

Open: 62.49
High: 62.99
Low: 62.42
Volume: 403,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 62.80 63.59 62.58 63.52 703,617 +0.66 +1.05
2025-12-24 62.49 62.99 62.42 62.86 403,894 +0.37 +0.59
2025-12-23 63.40 63.68 62.26 62.49 1,001,389 -0.78 -1.23
2025-12-22 63.99 64.21 63.01 63.27 1,398,768 -0.29 -0.46
2025-12-19 62.90 63.84 62.86 63.56 2,544,520 -0.59 -0.92
2025-12-18 63.80 64.94 63.71 64.15 1,065,991 +0.22 +0.34
2025-12-17 63.56 65.25 63.40 63.93 1,789,084 +0.28 +0.44
2025-12-16 63.80 64.62 63.40 63.65 2,041,745 -0.30 -0.47
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 64.21
On 2025-12-22		 62.26
On 2025-12-23		 -0.63 -0.98 64.21
On 2025-12-22		 62.26
On 2025-12-23		 -3.04 63.14
10D 66.10
On 2025-12-12		 62.26
On 2025-12-23		 -2.32 -3.52 66.10
On 2025-12-12		 62.26
On 2025-12-23		 -5.81 63.65
20D 66.10
On 2025-12-12		 58.80
On 2025-12-02		 2.27 3.71 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 62.89
WTD 64.21
On 2025-12-22		 62.26
On 2025-12-23		 -0.04 -0.06 64.21
On 2025-12-22		 62.26
On 2025-12-23		 -3.04 63.04
MTD 66.10
On 2025-12-12		 58.80
On 2025-12-02		 1.44 2.32 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 62.93
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

63.52 +0.66 +1.05 703,617