EMN: Eastman Chemical Co

As of Friday, March 6th, 2026

$ 70.33

-1.85 -2.56%

Open: 70.85
High: 71.54
Low: 69.20
Volume: 1,257,286
Previous Close on Thursday, March 5th, 2026

$ 72.18

-1.27 -1.73%

Open: 73.45
High: 75.34
Low: 71.69
Volume: 1,525,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 70.85 71.54 69.20 70.33 1,257,286 -1.85 -2.56
2026-03-05 73.45 75.34 71.69 72.18 1,525,440 -1.27 -1.73
2026-03-04 75.18 75.18 73.13 73.45 1,390,386 -0.71 -0.96
2026-03-03 72.66 74.55 71.31 74.16 1,618,430 -1.12 -1.49
2026-03-02 74.09 76.00 71.59 75.28 1,732,771 -0.23 -0.30
2026-02-27 74.09 75.76 73.54 75.51 0 +0.29 +0.39
2026-02-26 76.02 76.99 74.09 75.22 0 -0.25 -0.33
2026-02-25 77.28 78.07 74.88 75.47 0 -1.65 -2.14
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 76.00
On 2026-03-02		 69.20
On 2026-03-06		 -5.18 -6.86 76.00
On 2026-03-02		 69.20
On 2026-03-06		 -8.95 73.08
10D 79.10
On 2026-02-23		 69.20
On 2026-03-06		 -8.83 -11.15 79.10
On 2026-02-23		 69.20
On 2026-03-06		 -12.52 74.53
20D 83.47
On 2026-02-12		 69.20
On 2026-03-06		 -5.75 -7.56 83.47
On 2026-02-12		 69.20
On 2026-03-06		 -17.10 76.97
WTD 76.00
On 2026-03-02		 69.20
On 2026-03-06		 -5.18 -6.86 76.00
On 2026-03-02		 69.20
On 2026-03-06		 -8.95 73.08
MTD 76.00
On 2026-03-02		 69.20
On 2026-03-06		 -5.18 -6.86 76.00
On 2026-03-02		 69.20
On 2026-03-06		 -8.95 73.08
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

70.33 -1.85 -2.56 1,257,286