EMN: Eastman Chemical Co

As of Friday, May 29th, 2026

$ 75.87

-0.49 -0.64%

Open: 76.31
High: 76.59
Low: 75.21
Volume: 1,241,543
Previous Close on Thursday, May 28th, 2026

$ 76.36

+0.45 +0.59%

Open: 75.65
High: 76.81
Low: 75.30
Volume: 932,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 76.31 76.59 75.21 75.87 1,241,543 -0.49 -0.64
2026-05-28 75.65 76.81 75.30 76.36 932,309 +0.45 +0.59
2026-05-27 74.61 76.88 74.14 75.91 1,160,964 +1.52 +2.04
2026-05-26 75.01 75.20 73.84 74.39 88,583 +0.27 +0.36
2026-05-22 73.80 74.88 73.28 74.12 1,246,636 +0.93 +1.27
2026-05-21 70.86 73.68 69.31 73.19 2,117,569 +2.54 +3.60
2026-05-20 68.38 70.73 67.82 70.65 1,816,884 +2.50 +3.67
2026-05-19 70.16 70.50 68.08 68.15 1,234,265 -2.79 -3.93
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 76.88
On 2026-05-27		 73.28
On 2026-05-22		 2.68 3.66 76.88
On 2026-05-27		 75.21
On 2026-05-29		 -2.18 75.33
10D 76.88
On 2026-05-27		 67.82
On 2026-05-20		 3.40 4.69 72.87
On 2026-05-15		 67.82
On 2026-05-20		 -6.92 73.12
20D 79.05
On 2026-05-04		 67.82
On 2026-05-20		 2.78 3.80 79.05
On 2026-05-04		 67.82
On 2026-05-20		 -14.21 74.05
WTD 76.88
On 2026-05-27		 73.84
On 2026-05-26		 1.75 2.36 76.88
On 2026-05-27		 75.21
On 2026-05-29		 -2.18 75.63
MTD 79.05
On 2026-05-04		 67.82
On 2026-05-20		 2.78 3.80 79.05
On 2026-05-04		 67.82
On 2026-05-20		 -14.21 74.05
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

75.87 -0.49 -0.64 1,241,543