EMN: Eastman Chemical Co

As of Thursday, October 9th, 2025

$ 61.04

-1.30 -2.09%

Open: 62.78
High: 62.85
Low: 60.83
Volume: 887,213
Previous Close on Wednesday, October 8th, 2025

$ 62.34

-0.01 -0.02%

Open: 62.56
High: 62.78
Low: 61.77
Volume: 980,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 62.78 62.85 60.83 61.04 887,213 -1.30 -2.09
2025-10-08 62.56 62.78 61.77 62.34 980,966 -0.01 -0.02
2025-10-07 63.89 64.22 61.90 62.35 1,347,137 -1.37 -2.15
2025-10-06 64.16 64.56 63.43 63.72 1,347,102 -0.31 -0.48
2025-10-03 64.23 64.95 63.55 64.03 1,437,869 -0.34 -0.53
2025-10-02 62.20 64.49 62.02 64.37 1,648,224 +2.41 +3.89
2025-10-01 62.16 62.88 61.48 61.96 2,020,048 -1.09 -1.73
2025-09-30 62.32 63.08 61.82 63.05 1,447,732 +0.39 +0.62
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 64.95
On 2025-10-03		 60.83
On 2025-10-09		 -3.33 -5.17 64.95
On 2025-10-03		 60.83
On 2025-10-09		 -6.34 62.70
10D 64.95
On 2025-10-03		 60.83
On 2025-10-09		 -0.27 -0.44 64.95
On 2025-10-03		 60.83
On 2025-10-09		 -6.34 62.82
20D 68.40
On 2025-09-17		 60.83
On 2025-10-09		 -6.89 -10.14 68.40
On 2025-09-17		 60.83
On 2025-10-09		 -11.07 63.89
WTD 64.56
On 2025-10-06		 60.83
On 2025-10-09		 -2.99 -4.67 64.56
On 2025-10-06		 60.83
On 2025-10-09		 -5.77 62.36
MTD 64.95
On 2025-10-03		 60.83
On 2025-10-09		 -2.01 -3.19 64.95
On 2025-10-03		 60.83
On 2025-10-09		 -6.34 62.83
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CHKP

Check Point Software Technologies Ltd.

198.05 -2.95 -1.47 757,138
PEGA

Pegasystems Inc.

56.23 +0.03 +0.05 827,787
ADI

Analog Devices Inc.

237.88 -0.05 -0.02 2,915,858
BIIB

Biogen Inc.

149.61 -1.36 -0.90 1,591,389
EMN

Eastman Chemical Co

61.04 -1.30 -2.09 887,213