EMN: Eastman Chemical Co

As of Friday, May 8th, 2026

$ 73.65

-0.04 -0.05%

Open: 74.31
High: 74.46
Low: 73.18
Volume: 858,725
Previous Close on Thursday, May 7th, 2026

$ 73.69

-2.05 -2.71%

Open: 76.19
High: 76.93
Low: 73.52
Volume: 1,365,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 74.31 74.46 73.18 73.65 858,725 -0.04 -0.05
2026-05-07 76.19 76.93 73.52 73.69 1,365,774 -2.05 -2.71
2026-05-06 77.68 78.38 75.70 75.74 1,406,689 -1.55 -2.01
2026-05-05 77.14 78.25 76.25 77.29 1,028,298 +0.57 +0.74
2026-05-04 78.90 79.05 75.35 76.72 1,494,665 -0.81 -1.04
2026-05-01 75.27 77.57 74.18 77.53 2,627,540 +4.44 +6.07
2026-04-30 70.76 73.86 70.38 73.09 1,954,985 +2.67 +3.79
2026-04-29 72.15 72.38 69.91 70.42 1,040,120 -1.21 -1.69
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 79.05
On 2026-05-04		 73.18
On 2026-05-08		 -3.88 -5.00 79.05
On 2026-05-04		 73.18
On 2026-05-08		 -7.43 75.42
10D 79.05
On 2026-05-04		 69.91
On 2026-04-29		 1.65 2.29 79.05
On 2026-05-04		 73.18
On 2026-05-08		 -7.43 74.18
20D 79.05
On 2026-05-04		 69.91
On 2026-04-29		 -0.60 -0.81 79.05
On 2026-05-04		 73.18
On 2026-05-08		 -7.43 73.60
WTD 79.05
On 2026-05-04		 73.18
On 2026-05-08		 -3.88 -5.00 79.05
On 2026-05-04		 73.18
On 2026-05-08		 -7.43 75.42
MTD 79.05
On 2026-05-04		 73.18
On 2026-05-08		 0.56 0.77 79.05
On 2026-05-04		 73.18
On 2026-05-08		 -7.43 75.77
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

65.64 -0.77 -1.16 3,363,572
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

92.84 +5.28 +6.03 12,923
EMN

Eastman Chemical Co

73.65 -0.04 -0.05 858,725