EMN: Eastman Chemical Co

As of Friday, March 27th, 2026

$ 71.20

-1.30 -1.79%

Open: 71.94
High: 72.52
Low: 70.85
Volume: 1,581,490
Previous Close on Thursday, March 26th, 2026

$ 72.50

+1.10 +1.54%

Open: 70.53
High: 72.59
Low: 70.38
Volume: 1,293,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 71.94 72.52 70.85 71.20 1,581,490 -1.30 -1.79
2026-03-26 70.53 72.59 70.38 72.50 1,293,056 +1.10 +1.54
2026-03-25 70.55 71.64 70.03 71.40 992,359 +1.45 +2.07
2026-03-24 67.28 70.69 67.11 69.95 1,010,571 +1.94 +2.85
2026-03-23 66.99 68.88 66.70 68.01 1,384,137 +2.68 +4.10
2026-03-20 68.86 69.17 64.59 65.33 5,098,204 -3.43 -4.99
2026-03-19 67.88 68.89 67.18 68.76 2,075,852 -0.15 -0.22
2026-03-18 71.00 71.70 68.85 68.91 2,245,045 -2.36 -3.31
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 72.59
On 2026-03-26		 66.70
On 2026-03-23		 5.87 8.99 72.59
On 2026-03-26		 70.85
On 2026-03-27		 -2.39 70.61
10D 72.59
On 2026-03-26		 64.59
On 2026-03-20		 1.95 2.82 72.19
On 2026-03-17		 64.59
On 2026-03-20		 -10.53 69.69
20D 76.00
On 2026-03-02		 64.59
On 2026-03-20		 -4.31 -5.71 76.00
On 2026-03-02		 64.59
On 2026-03-20		 -15.01 70.43
WTD 72.59
On 2026-03-26		 66.70
On 2026-03-23		 5.87 8.99 72.59
On 2026-03-26		 70.85
On 2026-03-27		 -2.39 70.61
MTD 76.00
On 2026-03-02		 64.59
On 2026-03-20		 -4.31 -5.71 76.00
On 2026-03-02		 64.59
On 2026-03-20		 -15.01 70.43
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

71.20 -1.30 -1.79 1,581,490