EMN: Eastman Chemical Co

As of Friday, February 6th, 2026

$ 77.43

+1.35 +1.77%

Open: 76.50
High: 78.10
Low: 76.39
Volume: 1,304,891
Previous Close on Thursday, February 5th, 2026

$ 76.08

-2.41 -3.07%

Open: 78.09
High: 78.49
Low: 75.08
Volume: 1,897,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 76.50 78.10 76.39 77.43 1,304,891 +1.35 +1.77
2026-02-05 78.09 78.49 75.08 76.08 1,897,144 -2.41 -3.07
2026-02-04 76.70 79.31 76.22 78.49 3,302,491 +2.59 +3.41
2026-02-03 72.00 76.11 71.16 75.90 3,746,408 +4.42 +6.18
2026-02-02 68.99 72.26 68.39 71.48 2,174,402 +2.16 +3.12
2026-01-30 70.47 72.38 67.82 69.32 3,977,667 +0.33 +0.48
2026-01-29 69.72 70.70 67.51 68.99 2,247,875 -0.04 -0.06
2026-01-28 69.71 70.00 68.14 69.03 2,323,500 +0.11 +0.16
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 79.31
On 2026-02-04		 68.39
On 2026-02-02		 8.11 11.70 79.31
On 2026-02-04		 75.08
On 2026-02-05		 -5.33 75.88
10D 79.31
On 2026-02-04		 67.51
On 2026-01-29		 8.72 12.69 79.31
On 2026-02-04		 75.08
On 2026-02-05		 -5.33 72.45
20D 79.31
On 2026-02-04		 65.37
On 2026-01-20		 8.65 12.58 70.40
On 2026-01-15		 65.37
On 2026-01-20		 -7.15 70.51
WTD 79.31
On 2026-02-04		 68.39
On 2026-02-02		 8.11 11.70 79.31
On 2026-02-04		 75.08
On 2026-02-05		 -5.33 75.88
MTD 79.31
On 2026-02-04		 68.39
On 2026-02-02		 8.11 11.70 79.31
On 2026-02-04		 75.08
On 2026-02-05		 -5.33 75.88
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

77.43 +1.35 +1.77 1,304,891