EMN: Eastman Chemical Co

As of Friday, April 17th, 2026

$ 73.78

+0.43 +0.59%

Open: 72.40
High: 74.43
Low: 72.13
Volume: 1,815,346
Previous Close on Thursday, April 16th, 2026

$ 73.35

+0.60 +0.82%

Open: 73.00
High: 74.07
Low: 72.09
Volume: 1,096,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 72.40 74.43 72.13 73.78 1,815,346 +0.43 +0.59
2026-04-16 73.00 74.07 72.09 73.35 1,096,508 +0.60 +0.82
2026-04-15 73.50 73.60 70.88 72.75 1,540,340 -1.04 -1.41
2026-04-14 75.59 75.59 73.16 73.79 1,861,752 -0.22 -0.30
2026-04-13 74.23 74.77 72.82 74.01 1,024,080 -0.24 -0.32
2026-04-10 73.19 74.78 73.01 74.25 825,106 +1.54 +2.12
2026-04-09 74.60 74.60 71.90 72.71 1,557,792 -1.56 -2.10
2026-04-08 76.00 76.16 73.09 74.27 1,926,033 -0.28 -0.38
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 75.59
On 2026-04-14		 70.88
On 2026-04-15		 -0.47 -0.63 75.59
On 2026-04-14		 70.88
On 2026-04-15		 -6.24 73.54
10D 76.16
On 2026-04-08		 70.88
On 2026-04-15		 -1.29 -1.72 76.16
On 2026-04-08		 70.88
On 2026-04-15		 -6.94 73.68
20D 77.77
On 2026-04-01		 64.59
On 2026-03-20		 5.02 7.30 77.77
On 2026-04-01		 70.88
On 2026-04-15		 -8.87 72.74
WTD 75.59
On 2026-04-14		 70.88
On 2026-04-15		 -0.47 -0.63 75.59
On 2026-04-14		 70.88
On 2026-04-15		 -6.24 73.54
MTD 77.77
On 2026-04-01		 70.88
On 2026-04-15		 -2.54 -3.33 77.77
On 2026-04-01		 70.88
On 2026-04-15		 -8.87 73.97
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

73.78 +0.43 +0.59 1,815,346