EMN: Eastman Chemical Co
$ 72.49 |
|
+0.37 +0.51% |
|
| Open: | 72.08 |
| High: | 72.92 |
| Low: | 71.43 |
| Volume: | 1,543,569 |
$ 72.12
-1.16 -1.58%
| Open: | 73.47 |
| High: | 75.06 |
| Low: | 71.75 |
| Volume: | 1,179,966 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-06-12 | 74.34 | 75.67 | 73.59 | 75.22 | 905,392 | +1.90 | +2.59 |
| 2026-06-11 | 72.41 | 73.34 | 71.60 | 73.32 | 731,881 | +1.98 | +2.78 |
| 2026-06-10 | 72.54 | 73.92 | 71.30 | 71.34 | 727,211 | -1.59 | -2.18 |
| 2026-06-09 | 72.20 | 73.23 | 71.14 | 72.93 | 75,401 | +1.26 | +1.76 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 77.13 On 2026-06-15 |
71.43 On 2026-06-18 |
-0.83 | -1.13 | 77.13 On 2026-06-15 |
71.43 On 2026-06-18 |
-7.39 | 73.68 |
| 10D | 77.13 On 2026-06-15 |
71.01 On 2026-06-08 |
0.07 | 0.10 | 77.13 On 2026-06-15 |
71.43 On 2026-06-18 |
-7.39 | 72.95 |
| 20D | 77.13 On 2026-06-15 |
69.31 On 2026-05-21 |
1.84 | 2.60 | 77.12 On 2026-06-02 |
71.01 On 2026-06-08 |
-7.92 | 73.94 |
| WTD | 77.13 On 2026-06-15 |
71.43 On 2026-06-18 |
-2.73 | -3.63 | 77.13 On 2026-06-15 |
71.43 On 2026-06-18 |
-7.39 | 73.29 |
| MTD | 77.13 On 2026-06-15 |
71.01 On 2026-06-08 |
-3.38 | -4.45 | 77.12 On 2026-06-02 |
71.01 On 2026-06-08 |
-7.92 | 73.49 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,564.70 | +72.15 | +0.14 | 985,372,653 |
|
DJTA
Dow Jones Transportation Average |
21,637.89 | +103.36 | +0.48 | 124,006,594 |
|
SPX
S&P 500 Index |
7,500.58 | +80.48 | +1.08 | |
|
OEX
S&P 100 Index |
3,691.24 | +43.48 | +1.19 | |
|
NDX
NASDAQ 100 Index |
30,406.19 | +735.25 | +2.48 | |
|
NYA
NYSE Composite Index |
23,499.74 | +29.98 | +0.13 | |
|
XAX
NYSE AMEX Composite Index |
7,938.08 | -81.53 | -1.02 | |
|
RUI
RUSSELL 1000 Index |
4,081.29 | +43.64 | +1.08 | |
|
RUT
Russell 2000 Index |
2,979.77 | +61.78 | +2.12 | |
|
RUA
Russell 3000 Index |
4,263.48 | +47.63 | +1.13 | |
|
VIX
CBOE Volatility Index |
16.40 | -2.02 | -10.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.85 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.99 | -0.61 | -2.70 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.57 | -1.02 | -4.95 |