EMN: Eastman Chemical Co

As of Thursday, July 16th, 2026

$ 69.16

+1.31 +1.93%

Open: 68.12
High: 70.07
Low: 67.23
Volume: 1,709,997
Previous Close on Wednesday, July 15th, 2026

$ 67.85

+0.62 +0.92%

Open: 67.10
High: 68.71
Low: 67.10
Volume: 93,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 68.12 70.07 67.23 69.16 1,709,997 +1.31 +1.93
2026-07-15 67.10 68.71 67.10 67.85 93,164 +0.62 +0.92
2026-07-14 67.98 68.53 67.03 67.23 842,023 +0.02 +0.03
2026-07-13 68.06 69.00 66.51 67.21 1,096,853 -0.36 -0.53
2026-07-10 67.90 68.33 67.32 67.57 861,119 +0.36 +0.54
2026-07-09 67.48 68.07 66.69 67.21 963,779 +0.31 +0.46
2026-07-08 69.36 69.40 66.88 66.90 1,604,384 -2.72 -3.91
2026-07-07 68.91 70.39 68.83 69.62 1,163,568 +0.72 +1.04
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 70.07
On 2026-07-16		 66.51
On 2026-07-13		 1.95 2.90 69.00
On 2026-07-13		 67.03
On 2026-07-14		 -2.86 67.80
10D 70.39
On 2026-07-07		 66.51
On 2026-07-13		 2.07 3.09 70.39
On 2026-07-07		 66.51
On 2026-07-13		 -5.51 68.05
20D 75.06
On 2026-06-17		 66.00
On 2026-07-01		 -4.12 -5.62 75.06
On 2026-06-17		 66.00
On 2026-07-01		 -12.07 68.96
WTD 70.07
On 2026-07-16		 66.51
On 2026-07-13		 1.59 2.35 69.00
On 2026-07-13		 67.03
On 2026-07-14		 -2.86 67.86
MTD 70.39
On 2026-07-07		 66.00
On 2026-07-01		 2.18 3.25 70.39
On 2026-07-07		 66.51
On 2026-07-13		 -5.51 67.96
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
TWLO

Twilio Inc.

206.70 -4.84 -2.29 1,498,670
BOND

PIMCO Total Return ETF

91.41 -0.02 -0.02 529,587
AON

Aon plc

368.63 +13.48 +3.80 961,809
EMN

Eastman Chemical Co

69.16 +1.31 +1.93 1,709,997