EMN: Eastman Chemical Co

As of Thursday, September 24th, 2026

$ 66.19

-0.61 -0.91%

Open: 66.63
High: 66.93
Low: 65.35
Volume: 1,446,367
Previous Close on Wednesday, September 23rd, 2026

$ 66.80

-0.27 -0.40%

Open: 66.76
High: 67.59
Low: 66.50
Volume: 798,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 66.63 66.93 65.35 66.19 1,446,367 -0.61 -0.91
2026-09-23 66.76 67.59 66.50 66.80 798,156 -0.27 -0.40
2026-09-22 65.94 67.62 65.82 67.07 1,026,867 +1.98 +3.04
2026-09-21 66.17 66.17 65.01 65.09 946,221 -0.60 -0.91
2026-09-18 65.59 65.94 64.92 65.69 1,969,647 -0.55 -0.83
2026-09-17 65.90 66.83 65.69 66.24 1,078,932 +1.17 +1.80
2026-09-16 66.09 66.34 64.42 65.07 1,135,073 -0.81 -1.23
2026-09-15 66.40 66.57 65.12 65.88 1,733,105 -1.12 -1.67
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 67.62
On 2026-09-22		 64.92
On 2026-09-18		 -0.05 -0.08 67.62
On 2026-09-22		 65.35
On 2026-09-24		 -3.36 66.17
10D 69.12
On 2026-09-11		 64.42
On 2026-09-16		 -2.19 -3.20 69.12
On 2026-09-11		 64.42
On 2026-09-16		 -6.80 66.31
20D 74.10
On 2026-08-28		 64.42
On 2026-09-16		 -6.74 -9.24 74.10
On 2026-08-28		 64.42
On 2026-09-16		 -13.06 68.63
WTD 67.62
On 2026-09-22		 65.01
On 2026-09-21		 0.50 0.76 67.62
On 2026-09-22		 65.35
On 2026-09-24		 -3.36 66.29
MTD 72.96
On 2026-09-03		 64.42
On 2026-09-16		 -6.25 -8.63 72.96
On 2026-09-03		 64.42
On 2026-09-16		 -11.71 67.91
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

66.19 -0.61 -0.91 1,446,367