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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.39$2.390——
1983-12-29$2.39$2.391,350——
1983-12-28$2.41$2.41675——
1983-12-27$2.44$2.443,375——
1983-12-23$2.41$2.410——
1983-12-22$2.41$2.410——
1983-12-21$2.41$2.41675——
1983-12-20$2.43$2.4333,750——
1983-12-19$2.50$2.500——
1983-12-16$2.50$2.5024,975——
1983-12-15$2.50$2.50675——
1983-12-14$2.50$2.503,375——
1983-12-13$2.50$2.504,050——
1983-12-12$2.43$2.430——
1983-12-09$2.43$2.436,750——
1983-12-08$2.37$2.3716,875——
1983-12-07$2.33$2.331,350——
1983-12-06$2.35$2.351,350——
1983-12-05$2.31$2.3128,350——
1983-12-02$2.26$2.264,725——
1983-12-01$2.20$2.2047,250——
1983-11-30$2.19$2.193,375——
1983-11-29$2.17$2.172,025——
1983-11-28$2.20$2.206,075——
1983-11-25$2.26$2.262,025——
1983-11-23$2.28$2.2821,600——
1983-11-22$2.20$2.2055,350——
1983-11-21$2.19$2.1917,550——
1983-11-18$2.04$2.044,050——
1983-11-17$2.09$2.09675——
1983-11-16$2.11$2.112,025——
1983-11-15$2.07$2.0710,125——
1983-11-14$2.07$2.070——
1983-11-11$2.07$2.073,375——
1983-11-10$2.06$2.066,075——
1983-11-09$2.07$2.0724,975——
1983-11-08$2.06$2.06675——
1983-11-07$2.04$2.041,350——
1983-11-04$2.02$2.0248,600——
1983-11-03$1.94$1.942,700——
1983-11-02$2.00$2.0010,800——
1983-11-01$1.94$1.94675——
1983-10-31$1.91$1.914,725——
1983-10-28$1.91$1.91675——
1983-10-27$1.91$1.910——
1983-10-26$1.91$1.913,375——
1983-10-25$1.91$1.917,425——
1983-10-24$1.91$1.91675——
1983-10-21$1.93$1.938,775——
1983-10-20$1.93$1.9318,225——
1983-10-19$1.93$1.9369,525——
1983-10-18$1.76$1.7613,500——
1983-10-17$1.76$1.7613,500——
1983-10-14$1.72$1.720——
1983-10-13$1.72$1.720——
1983-10-12$1.72$1.724,050——
1983-10-11$1.74$1.74675——
1983-10-10$1.78$1.780——
1983-10-07$1.78$1.781,350——
1983-10-06$1.76$1.763,375——
1983-10-05$1.78$1.784,050——
1983-10-04$1.72$1.720——
1983-10-03$1.72$1.724,050——
1983-09-30$1.76$1.76675——
1983-09-29$1.72$1.726,750——
1983-09-28$1.76$1.765,400——
1983-09-27$1.78$1.78675——
1983-09-26$1.78$1.784,050——
1983-09-23$1.78$1.780——
1983-09-22$1.78$1.787,425——
1983-09-21$1.78$1.780——
1983-09-20$1.78$1.7812,150——
1983-09-19$1.81$1.815,400——
1983-09-16$1.78$1.786,750——
1983-09-15$1.80$1.800——
1983-09-14$1.80$1.801,350——
1983-09-13$1.83$1.83675——
1983-09-12$1.80$1.803,375——
1983-09-09$1.78$1.780——
1983-09-08$1.78$1.785,400——
1983-09-07$1.83$1.833,375——
1983-09-06$1.81$1.810——
1983-09-02$1.81$1.811,350——
1983-09-01$1.78$1.781,350——
1983-08-31$1.78$1.7810,125——
1983-08-30$1.78$1.78675——
1983-08-29$1.81$1.8110,125——
1983-08-26$1.78$1.7812,825——
1983-08-25$1.81$1.81675——
1983-08-24$1.83$1.830——
1983-08-23$1.83$1.831,350——
1983-08-22$1.87$1.876,075——
1983-08-19$1.87$1.870——
1983-08-18$1.87$1.872,025——
1983-08-17$1.91$1.912,025——
1983-08-16$1.89$1.890——
1983-08-15$1.89$1.890——
1983-08-12$1.89$1.89675——
1983-08-11$1.89$1.892,700——
1983-08-10$1.89$1.8918,900——
1983-08-09$1.89$1.89675——
1983-08-08$1.91$1.910——
1983-08-05$1.91$1.911,350——
1983-08-04$1.87$1.87675——
1983-08-03$1.87$1.877,425——
1983-08-02$1.93$1.932,025——
1983-08-01$1.96$1.960——
1983-07-29$1.96$1.9648,600——
1983-07-28$1.96$1.968,100——
1983-07-27$1.96$1.960——
1983-07-26$1.96$1.963,375——
1983-07-25$1.94$1.941,350——
1983-07-22$1.94$1.940——
1983-07-21$1.94$1.941,350——
1983-07-20$1.94$1.946,750——
1983-07-19$1.94$1.947,425——
1983-07-18$1.94$1.94675——
1983-07-15$1.94$1.947,425——
1983-07-14$2.00$2.003,375——
1983-07-13$2.02$2.021,350——
1983-07-12$2.04$2.0432,400——
1983-07-11$2.04$2.040——
1983-07-08$2.04$2.040——
1983-07-07$2.04$2.04675——
1983-07-06$2.06$2.068,775——
1983-07-05$2.04$2.04675——
1983-07-01$2.02$2.0212,150——
1983-06-30$2.04$2.0410,800——
1983-06-29$2.07$2.07675——
1983-06-28$2.11$2.110——
1983-06-27$2.11$2.1114,850——
1983-06-24$2.17$2.170——
1983-06-23$2.17$2.1710,800——
1983-06-22$2.13$2.136,750——
1983-06-21$2.06$2.064,725——
1983-06-20$2.06$2.068,100——
1983-06-17$2.02$2.023,375——
1983-06-16$2.07$2.0751,975——
1983-06-15$2.00$2.006,075——
1983-06-14$2.06$2.0614,175——
1983-06-13$2.00$2.00675——
1983-06-10$1.96$1.965,400——
1983-06-09$1.96$1.962,025——
1983-06-08$1.96$1.962,700——
1983-06-07$1.94$1.94675——
1983-06-06$1.94$1.941,350——
1983-06-03$1.94$1.947,425——
1983-06-02$2.00$2.006,750——
1983-06-01$1.96$1.9629,700——
1983-05-31$1.96$1.96675——
1983-05-27$1.96$1.960——
1983-05-26$1.96$1.960——
1983-05-25$1.96$1.966,750——
1983-05-24$1.93$1.930——
1983-05-23$1.93$1.936,075——
1983-05-20$1.93$1.937,425——
1983-05-19$1.93$1.9329,025——
1983-05-18$1.93$1.939,450——
1983-05-17$1.89$1.8918,225——
1983-05-16$1.89$1.890——
1983-05-13$1.89$1.897,425——
1983-05-12$1.83$1.8311,475——
1983-05-11$1.83$1.836,750——
1983-05-10$1.87$1.874,050——
1983-05-09$1.83$1.8310,125——
1983-05-06$1.85$1.854,725——
1983-05-05$1.81$1.811,350——
1983-05-04$1.81$1.81675——
1983-05-03$1.81$1.811,350——
1983-05-02$1.87$1.8712,825——
1983-04-29$1.81$1.818,100——
1983-04-28$1.78$1.783,375——
1983-04-27$1.76$1.762,025——
1983-04-26$1.76$1.761,350——
1983-04-25$1.76$1.769,450——
1983-04-22$1.80$1.801,350——
1983-04-21$1.83$1.832,025——
1983-04-20$1.85$1.859,450——
1983-04-19$1.78$1.7818,225——
1983-04-18$1.83$1.834,050——
1983-04-15$1.78$1.786,750——
1983-04-14$1.76$1.760——
1983-04-13$1.76$1.763,375——
1983-04-12$1.72$1.727,425——
1983-04-11$1.74$1.740——
1983-04-08$1.74$1.746,750——
1983-04-07$1.72$1.721,350——
1983-04-06$1.72$1.721,350——
1983-04-05$1.76$1.760——
1983-04-04$1.76$1.761,350——
1983-03-31$1.72$1.722,700——
1983-03-30$1.72$1.728,775——
1983-03-29$1.70$1.704,050——
1983-03-28$1.76$1.7622,275——
1983-03-25$1.69$1.6914,850——
1983-03-24$1.72$1.720——
1983-03-23$1.72$1.722,025——
1983-03-22$1.69$1.696,075——
1983-03-21$1.69$1.699,450——
1983-03-18$1.69$1.692,700——
1983-03-17$1.69$1.698,100——
1983-03-16$1.67$1.6731,725——
1983-03-15$1.69$1.693,375——
1983-03-14$1.70$1.704,050——
1983-03-11$1.70$1.701,350——
1983-03-10$1.74$1.743,375——
1983-03-09$1.74$1.74675——
1983-03-08$1.72$1.721,350——
1983-03-07$1.76$1.760——
1983-03-04$1.76$1.761,350——
1983-03-03$1.72$1.72675——
1983-03-02$1.72$1.7210,125——
1983-03-01$1.76$1.76675——
1983-02-28$1.72$1.720——
1983-02-25$1.72$1.721,350——
1983-02-24$1.74$1.74675——
1983-02-23$1.72$1.720——
1983-02-22$1.72$1.723,375——
1983-02-18$1.74$1.74675——
1983-02-17$1.74$1.740——
1983-02-16$1.74$1.742,025——
1983-02-15$1.76$1.76675——
1983-02-14$1.74$1.743,375——
1983-02-11$1.80$1.8011,475——
1983-02-10$1.78$1.781,350——
1983-02-09$1.74$1.747,425——
1983-02-08$1.76$1.760——
1983-02-07$1.76$1.76675——
1983-02-04$1.80$1.804,725——
1983-02-03$1.78$1.780——
1983-02-02$1.78$1.780——
1983-02-01$1.78$1.780——
1983-01-31$1.78$1.780——
1983-01-28$1.78$1.783,375——
1983-01-27$1.74$1.740——
1983-01-26$1.74$1.740——
1983-01-25$1.74$1.74675——
1983-01-24$1.76$1.766,750——
1983-01-21$1.78$1.784,725——
1983-01-20$1.78$1.786,750——
1983-01-19$1.76$1.769,450——
1983-01-18$1.74$1.745,400——
1983-01-17$1.72$1.7231,725——
1983-01-14$1.70$1.705,400——
1983-01-13$1.69$1.69675——
1983-01-12$1.69$1.693,375——
1983-01-11$1.70$1.702,700——
1983-01-10$1.70$1.703,375——
1983-01-07$1.69$1.6913,500——
1983-01-06$1.69$1.692,700——
1983-01-05$1.65$1.650——
1983-01-04$1.65$1.650——
1983-01-03$1.65$1.657,425——