EMN: Eastman Chemical Co

As of Thursday, June 25th, 2026

$ 70.61

+0.21 +0.30%

Open: 70.15
High: 71.23
Low: 69.57
Volume: 1,010,124
Previous Close on Wednesday, June 24th, 2026

$ 70.40

+0.92 +1.32%

Open: 69.66
High: 71.16
Low: 69.50
Volume: 1,457,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 70.15 71.23 69.57 70.61 1,010,124 +0.21 +0.30
2026-06-24 69.66 71.16 69.50 70.40 1,457,456 +0.92 +1.32
2026-06-23 70.42 71.28 69.05 69.48 1,023,129 -2.48 -3.45
2026-06-22 72.51 73.01 71.68 71.96 823,456 -0.53 -0.73
2026-06-18 72.08 72.92 71.43 72.49 1,543,569 +0.37 +0.51
2026-06-17 73.47 75.06 71.75 72.12 1,179,966 -1.16 -1.58
2026-06-16 75.14 75.73 72.64 73.28 1,126,771 -2.00 -2.66
2026-06-15 75.37 77.13 75.21 75.28 1,512,118 +0.06 +0.08
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 73.01
On 2026-06-22		 69.05
On 2026-06-23		 -1.51 -2.09 73.01
On 2026-06-22		 69.05
On 2026-06-23		 -5.43 70.99
10D 77.13
On 2026-06-15		 69.05
On 2026-06-23		 -0.73 -1.02 77.13
On 2026-06-15		 69.05
On 2026-06-23		 -10.48 72.42
20D 77.13
On 2026-06-15		 69.05
On 2026-06-23		 -5.30 -6.98 77.13
On 2026-06-15		 69.05
On 2026-06-23		 -10.48 73.18
WTD 73.01
On 2026-06-22		 69.05
On 2026-06-23		 -1.88 -2.59 73.01
On 2026-06-22		 69.05
On 2026-06-23		 -5.43 70.61
MTD 77.13
On 2026-06-15		 69.05
On 2026-06-23		 -5.26 -6.93 77.13
On 2026-06-15		 69.05
On 2026-06-23		 -10.48 72.85
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

70.61 +0.21 +0.30 1,010,124