NASDAQ:EML | Historical Stock Price | EASTERN CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.53$3.57$8.33$19.42$45.29$105.641980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.67$1.671,350——
1982-12-30$1.67$1.671,350——
1982-12-29$1.67$1.671,350——
1982-12-28$1.63$1.635,400——
1982-12-27$1.65$1.65675——
1982-12-23$1.63$1.631,350——
1982-12-22$1.63$1.635,400——
1982-12-21$1.63$1.63675——
1982-12-20$1.63$1.635,400——
1982-12-17$1.65$1.651,350——
1982-12-16$1.69$1.696,750——
1982-12-15$1.63$1.638,100——
1982-12-14$1.63$1.63675——
1982-12-13$1.63$1.6318,900——
1982-12-10$1.63$1.63675——
1982-12-09$1.63$1.631,350——
1982-12-08$1.63$1.632,700——
1982-12-07$1.67$1.671,350——
1982-12-06$1.63$1.632,025——
1982-12-03$1.67$1.671,350——
1982-12-02$1.63$1.632,700——
1982-12-01$1.61$1.6110,800——
1982-11-30$1.59$1.595,400——
1982-11-29$1.59$1.594,725——
1982-11-26$1.59$1.596,750——
1982-11-24$1.61$1.610——
1982-11-23$1.61$1.610——
1982-11-22$1.61$1.612,025——
1982-11-19$1.67$1.670——
1982-11-18$1.67$1.674,050——
1982-11-17$1.67$1.670——
1982-11-16$1.67$1.670——
1982-11-15$1.67$1.6713,500——
1982-11-12$1.67$1.676,075——
1982-11-11$1.61$1.6111,475——
1982-11-10$1.63$1.6335,100——
1982-11-09$1.70$1.7011,475——
1982-11-08$1.76$1.764,050——
1982-11-05$1.76$1.761,350——
1982-11-04$1.74$1.749,450——
1982-11-03$1.70$1.7017,550——
1982-11-02$1.72$1.723,375——
1982-11-01$1.72$1.7210,800——
1982-10-29$1.74$1.745,400——
1982-10-28$1.78$1.780——
1982-10-27$1.78$1.783,375——
1982-10-26$1.81$1.810——
1982-10-25$1.81$1.810——
1982-10-22$1.81$1.8136,450——
1982-10-21$1.74$1.7413,500——
1982-10-20$1.76$1.768,100——
1982-10-19$1.83$1.8320,250——
1982-10-18$1.80$1.800——
1982-10-15$1.80$1.8010,125——
1982-10-14$1.80$1.80675——
1982-10-13$1.78$1.7829,700——
1982-10-12$1.78$1.780——
1982-10-11$1.78$1.780——
1982-10-08$1.78$1.788,100——
1982-10-07$1.78$1.78675——
1982-10-06$1.78$1.780——
1982-10-05$1.78$1.783,375——
1982-10-04$1.81$1.810——
1982-10-01$1.81$1.814,725——
1982-09-30$1.83$1.83675——
1982-09-29$1.83$1.833,375——
1982-09-28$1.83$1.832,700——
1982-09-27$1.85$1.8574,925——
1982-09-24$1.80$1.800——
1982-09-23$1.80$1.800——
1982-09-22$1.80$1.800——
1982-09-21$1.80$1.80675——
1982-09-20$1.81$1.816,075——
1982-09-17$1.76$1.76675——
1982-09-16$1.74$1.742,025——
1982-09-15$1.74$1.7418,225——
1982-09-14$1.72$1.724,050——
1982-09-13$1.72$1.720——
1982-09-10$1.72$1.722,700——
1982-09-09$1.72$1.72675——
1982-09-08$1.74$1.7410,125——
1982-09-07$1.70$1.702,025——
1982-09-03$1.70$1.703,375——
1982-09-02$1.65$1.650——
1982-09-01$1.65$1.655,400——
1982-08-31$1.69$1.690——
1982-08-30$1.69$1.690——
1982-08-27$1.69$1.692,025——
1982-08-26$1.65$1.657,425——
1982-08-25$1.65$1.650——
1982-08-24$1.65$1.650——
1982-08-23$1.65$1.658,100——
1982-08-20$1.70$1.700——
1982-08-19$1.70$1.701,350——
1982-08-18$1.67$1.6736,450——
1982-08-17$1.63$1.633,375——
1982-08-16$1.63$1.633,375——
1982-08-13$1.67$1.67675——
1982-08-12$1.67$1.675,400——
1982-08-11$1.69$1.690——
1982-08-10$1.69$1.690——
1982-08-09$1.69$1.692,700——
1982-08-06$1.69$1.696,075——
1982-08-05$1.70$1.700——
1982-08-04$1.70$1.702,025——
1982-08-03$1.70$1.70675——
1982-08-02$1.74$1.740——
1982-07-30$1.74$1.740——
1982-07-29$1.74$1.740——
1982-07-28$1.74$1.740——
1982-07-27$1.74$1.740——
1982-07-26$1.74$1.740——
1982-07-23$1.74$1.741,350——
1982-07-22$1.70$1.700——
1982-07-21$1.70$1.70675——
1982-07-20$1.69$1.691,350——
1982-07-19$1.69$1.690——
1982-07-16$1.69$1.69675——
1982-07-15$1.70$1.701,350——
1982-07-14$1.70$1.704,050——
1982-07-13$1.72$1.720——
1982-07-12$1.72$1.722,025——
1982-07-09$1.76$1.760——
1982-07-08$1.76$1.762,700——
1982-07-07$1.78$1.780——
1982-07-06$1.78$1.781,350——
1982-07-02$1.80$1.803,375——
1982-07-01$1.83$1.830——
1982-06-30$1.83$1.834,725——
1982-06-29$1.81$1.810——
1982-06-28$1.81$1.810——
1982-06-25$1.81$1.810——
1982-06-24$1.81$1.810——
1982-06-23$1.81$1.811,350——
1982-06-22$1.78$1.781,350——
1982-06-21$1.78$1.786,750——
1982-06-18$1.85$1.856,750——
1982-06-17$1.85$1.850——
1982-06-16$1.85$1.851,350——
1982-06-15$1.89$1.898,775——
1982-06-14$1.85$1.851,350——
1982-06-11$1.85$1.851,350——
1982-06-10$1.87$1.872,700——
1982-06-09$1.91$1.910——
1982-06-08$1.91$1.911,350——
1982-06-07$1.93$1.930——
1982-06-04$1.93$1.931,350——
1982-06-03$1.89$1.890——
1982-06-02$1.89$1.896,750——
1982-06-01$1.91$1.910——
1982-05-28$1.91$1.910——
1982-05-27$1.91$1.914,050——
1982-05-26$1.91$1.910——
1982-05-25$1.91$1.913,375——
1982-05-24$1.91$1.910——
1982-05-21$1.91$1.91675——
1982-05-20$1.91$1.912,025——
1982-05-19$1.93$1.930——
1982-05-18$1.93$1.93675——
1982-05-17$1.93$1.933,375——
1982-05-14$1.98$1.981,350——
1982-05-13$1.98$1.98675——
1982-05-12$2.00$2.000——
1982-05-11$2.00$2.000——
1982-05-10$2.00$2.003,375——
1982-05-07$2.06$2.061,350——
1982-05-06$2.00$2.000——
1982-05-05$2.00$2.000——
1982-05-04$2.00$2.000——
1982-05-03$2.00$2.00675——
1982-04-30$2.04$2.040——
1982-04-29$2.04$2.040——
1982-04-28$2.04$2.040——
1982-04-27$2.04$2.040——
1982-04-26$2.04$2.040——
1982-04-23$2.04$2.040——
1982-04-22$2.04$2.040——
1982-04-21$2.04$2.048,775——
1982-04-20$1.96$1.9622,275——
1982-04-19$1.96$1.960——
1982-04-16$1.96$1.96675——
1982-04-15$2.00$2.000——
1982-04-14$2.00$2.000——
1982-04-13$2.00$2.000——
1982-04-12$2.00$2.003,375——
1982-04-08$1.93$1.936,750——
1982-04-07$1.94$1.940——
1982-04-06$1.94$1.940——
1982-04-05$1.94$1.948,100——
1982-04-02$2.00$2.001,350——
1982-04-01$1.96$1.960——
1982-03-31$1.96$1.964,050——
1982-03-30$1.98$1.9818,900——
1982-03-29$1.89$1.897,425——
1982-03-26$1.89$1.8910,125——
1982-03-25$1.89$1.890——
1982-03-24$1.89$1.890——
1982-03-23$1.89$1.890——
1982-03-22$1.89$1.892,025——
1982-03-19$1.85$1.850——
1982-03-18$1.85$1.858,775——
1982-03-17$1.91$1.910——
1982-03-16$1.91$1.916,075——
1982-03-15$1.89$1.890——
1982-03-12$1.89$1.890——
1982-03-11$1.89$1.892,700——
1982-03-10$1.91$1.91675——
1982-03-09$1.89$1.890——
1982-03-08$1.89$1.891,350——
1982-03-05$1.93$1.932,025——
1982-03-04$1.93$1.9313,500——
1982-03-03$1.93$1.933,375——
1982-03-02$1.91$1.91675——
1982-03-01$1.91$1.910——
1982-02-26$1.91$1.912,700——
1982-02-25$1.94$1.940——
1982-02-24$1.94$1.942,025——
1982-02-23$1.91$1.910——
1982-02-22$1.91$1.911,350——
1982-02-19$2.00$2.007,425——
1982-02-18$1.96$1.96675——
1982-02-17$1.96$1.961,350——
1982-02-16$1.93$1.930——
1982-02-12$1.93$1.933,375——
1982-02-11$1.91$1.911,350——
1982-02-10$1.93$1.93675——
1982-02-09$1.91$1.910——
1982-02-08$1.91$1.91675——
1982-02-05$1.91$1.910——
1982-02-04$1.91$1.910——
1982-02-03$1.91$1.910——
1982-02-02$1.91$1.916,750——
1982-02-01$1.94$1.940——
1982-01-29$1.94$1.942,025——
1982-01-28$1.98$1.980——
1982-01-27$1.98$1.9812,150——
1982-01-26$1.98$1.980——
1982-01-25$1.98$1.98675——
1982-01-22$1.94$1.94675——
1982-01-21$1.96$1.963,375——
1982-01-20$1.93$1.9337,125——
1982-01-19$1.93$1.93675——
1982-01-18$1.96$1.960——
1982-01-15$1.96$1.960——
1982-01-14$1.96$1.964,725——
1982-01-13$1.96$1.960——
1982-01-12$1.96$1.96675——
1982-01-11$1.96$1.960——
1982-01-08$1.96$1.960——
1982-01-07$1.96$1.960——
1982-01-06$1.96$1.960——
1982-01-05$1.96$1.960——
1982-01-04$1.96$1.96675——