EMN: Eastman Chemical Co

As of Friday, December 5th, 2025

$ 61.53

+0.87 +1.43%

Open: 61.33
High: 62.84
Low: 60.81
Volume: 1,624,524
Previous Close on Thursday, December 4th, 2025

$ 60.66

-0.91 -1.48%

Open: 61.67
High: 61.81
Low: 60.29
Volume: 1,513,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 61.33 62.84 60.81 61.53 1,624,524 +0.87 +1.43
2025-12-04 61.67 61.81 60.29 60.66 1,513,192 -0.91 -1.48
2025-12-03 60.74 62.20 60.35 61.57 1,786,848 +0.58 +0.95
2025-12-02 62.16 62.60 58.80 60.99 2,714,344 -0.96 -1.55
2025-12-01 61.55 63.04 61.52 61.95 1,676,089 -0.13 -0.21
2025-11-28 61.25 62.26 61.25 62.08 478,891 +0.83 +1.36
2025-11-26 60.37 61.74 60.37 61.25 1,426,095 +0.63 +1.04
2025-11-25 59.45 61.27 59.39 60.62 1,815,465 +1.89 +3.22
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 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -0.55 -0.89 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 61.34
10D 63.04
On 2025-12-01		 56.69
On 2025-11-21		 5.16 9.15 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 60.89
20D 63.04
On 2025-12-01		 56.11
On 2025-11-20		 1.89 3.17 62.98
On 2025-11-13		 56.11
On 2025-11-20		 -10.91 60.27
WTD 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -0.55 -0.89 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 61.34
MTD 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -0.55 -0.89 63.04
On 2025-12-01		 58.80
On 2025-12-02		 -6.73 61.34
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UTHR

United Therapeutics Corporation

489.31 +5.21 +1.08 302,215
EMN

Eastman Chemical Co

61.53 +0.87 +1.43 1,624,524