EMN: Eastman Chemical Co

As of Tuesday, August 5th, 2025

$ 60.78

-- 0 0%

Open: 60.78
High: 60.78
Low: 60.78
Volume: N/A
Previous Close on Monday, August 4th, 2025

$ 60.78

+1.99 +3.38%

Open: 59.74
High: 61.63
Low: 59.00
Volume: 4,178,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-04 59.74 61.63 59.00 60.78 4,178,099 +1.99 +3.38
2025-08-01 63.77 63.80 56.78 58.79 7,416,516 -13.82 -19.03
2025-07-31 72.73 73.37 72.07 72.61 4,432,933 -0.82 -1.12
2025-07-30 75.25 75.69 73.10 73.43 1,441,761 -2.37 -3.13
2025-07-29 76.71 76.75 75.60 75.80 955,487 -0.91 -1.19
2025-07-28 78.00 78.53 76.53 76.71 969,232 -1.60 -2.04
2025-07-25 77.53 78.38 76.75 78.31 1,801,015 +0.98 +1.27
2025-07-24 78.62 79.00 76.63 77.33 1,620,923 -2.40 -3.01
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 76.75
On 2025-07-29		 56.78
On 2025-08-01		 -15.93 -20.77 76.75
On 2025-07-29		 56.78
On 2025-08-01		 -26.02 68.28
10D 80.53
On 2025-07-23		 56.78
On 2025-08-01		 -16.70 -21.55 80.53
On 2025-07-23		 56.78
On 2025-08-01		 -29.49 73.26
20D 82.38
On 2025-07-10		 56.78
On 2025-08-01		 -17.48 -22.34 82.38
On 2025-07-10		 56.78
On 2025-08-01		 -31.08 76.11
WTD 61.63
On 2025-08-04		 59.00
On 2025-08-04		 1.99 3.38 -- -- -- 60.78
MTD 63.80
On 2025-08-01		 56.78
On 2025-08-01		 -11.83 -16.29 63.80
On 2025-08-01		 59.00
On 2025-08-04		 -7.52 59.79
As of Monday, August 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.92 -6.31 -2.28 1,031,476
KO

The Coca-Cola Company

69.09 +0.13 +0.19 3,071,928
PFE

Pfizer Inc.

24.68 +1.15 +4.89 44,620,604
VZ

Verizon Communications Inc.

42.90 -0.05 -0.12 2,975,917
VIX

CBOE Volatility Index

18.72 +1.19 +6.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,982.20 -191.44 -0.43 145,874,750
DJTA

Dow Jones Transportation Average

15,254.80 -8.96 -0.06 33,707,042
SPX

S&P 500 Index

6,294.46 -35.48 -0.56
OEX

S&P 100 Index

3,107.67 -12.81 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,053.76 -134.85 -0.58
NYA

NYSE Composite Index

20,382.51 -106.35 -0.52
XAX

NYSE AMEX Composite Index

6,063.62 -14.71 -0.24
RUI

RUSSELL 1000 Index

3,443.52 -19.85 -0.57
RUT

Russell 2000 Index

2,205.33 -6.97 -0.32
RUA

Russell 3000 Index

3,576.15 -20.22 -0.56
VIX

CBOE Volatility Index

18.72 +1.19 +6.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 +0.37 +1.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.58 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.81 +4.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,567.33 -80.53 -0.76
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

60.78 0.00 0.00