EMN: Eastman Chemical Co

As of Thursday, September 3rd, 2026

$ 70.77

-1.39 -1.93%

Open: 72.96
High: 72.96
Low: 70.35
Volume: 633,813
Previous Close on Wednesday, September 2nd, 2026

$ 72.16

+2.02 +2.88%

Open: 70.48
High: 72.82
Low: 70.48
Volume: 968,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 72.96 72.96 70.35 70.77 632,496 -1.39 -1.93
2026-09-02 70.48 72.82 70.48 72.16 968,458 +2.02 +2.88
2026-09-01 71.69 71.94 69.96 70.14 998,958 -2.30 -3.18
2026-08-31 73.33 73.47 72.02 72.44 1,074,224 -0.59 -0.81
2026-08-28 73.36 74.10 72.36 73.03 770,512 +0.38 +0.52
2026-08-27 72.42 73.17 72.05 72.65 630,442 -0.28 -0.38
2026-08-26 72.43 73.16 71.69 72.93 714,895 +0.91 +1.26
2026-08-25 72.66 73.01 71.17 72.02 801,656 -0.67 -0.92
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 74.10
On 2026-08-28		 69.96
On 2026-09-01		 -1.88 -2.59 74.10
On 2026-08-28		 69.96
On 2026-09-01		 -5.59 71.71
10D 74.94
On 2026-08-21		 69.96
On 2026-09-01		 -3.02 -4.09 74.94
On 2026-08-21		 69.96
On 2026-09-01		 -6.65 72.29
20D 75.75
On 2026-08-19		 69.96
On 2026-09-01		 -2.73 -3.71 75.75
On 2026-08-19		 69.96
On 2026-09-01		 -7.65 73.05
WTD 73.47
On 2026-08-31		 69.96
On 2026-09-01		 -2.26 -3.09 73.47
On 2026-08-31		 69.96
On 2026-09-01		 -4.78 71.38
MTD 72.96
On 2026-09-03		 69.96
On 2026-09-01		 -1.67 -2.31 71.94
On 2026-09-01		 71.94
On 2026-09-01		 0.00 71.02
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

70.77 -1.39 -1.93 633,813