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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.80$2.8019,575——
1985-12-30$2.81$2.815,400——
1985-12-27$2.81$2.813,375——
1985-12-26$2.80$2.800——
1985-12-24$2.80$2.80675——
1985-12-23$2.76$2.76675——
1985-12-20$2.78$2.781,350——
1985-12-19$2.81$2.816,750——
1985-12-18$2.85$2.850——
1985-12-17$2.85$2.851,350——
1985-12-16$2.85$2.854,725——
1985-12-13$2.80$2.800——
1985-12-12$2.80$2.800——
1985-12-11$2.80$2.803,375——
1985-12-10$2.80$2.80675——
1985-12-09$2.80$2.804,050——
1985-12-06$2.81$2.816,750——
1985-12-05$2.81$2.817,425——
1985-12-04$2.78$2.788,100——
1985-12-03$2.78$2.782,025——
1985-12-02$2.74$2.742,025——
1985-11-29$2.72$2.722,025——
1985-11-27$2.78$2.786,750——
1985-11-26$2.67$2.672,700——
1985-11-25$2.69$2.692,025——
1985-11-22$2.67$2.6712,825——
1985-11-21$2.78$2.781,350——
1985-11-20$2.80$2.800——
1985-11-19$2.80$2.808,775——
1985-11-18$2.81$2.811,350——
1985-11-15$2.81$2.813,375——
1985-11-14$2.81$2.810——
1985-11-13$2.81$2.8114,175——
1985-11-12$2.85$2.850——
1985-11-11$2.85$2.85675——
1985-11-08$2.83$2.83675——
1985-11-07$2.85$2.850——
1985-11-06$2.85$2.85675——
1985-11-05$2.87$2.870——
1985-11-04$2.87$2.870——
1985-11-01$2.87$2.87675——
1985-10-31$2.83$2.830——
1985-10-30$2.83$2.830——
1985-10-29$2.83$2.83675——
1985-10-28$2.83$2.8310,800——
1985-10-25$2.87$2.87675——
1985-10-24$2.91$2.917,425——
1985-10-23$2.94$2.942,700——
1985-10-22$2.98$2.980——
1985-10-21$2.98$2.983,375——
1985-10-18$3.02$3.0210,800——
1985-10-17$3.06$3.065,400——
1985-10-16$3.02$3.023,375——
1985-10-15$3.06$3.0613,500——
1985-10-14$3.06$3.065,400——
1985-10-11$3.02$3.023,375——
1985-10-10$3.06$3.064,050——
1985-10-09$3.07$3.076,750——
1985-10-08$3.07$3.070——
1985-10-07$3.07$3.078,100——
1985-10-04$3.00$3.005,400——
1985-10-03$3.00$3.000——
1985-10-02$3.00$3.0016,200——
1985-10-01$3.06$3.0611,475——
1985-09-30$3.06$3.069,450——
1985-09-26$3.04$3.040——
1985-09-25$3.04$3.0413,500——
1985-09-24$3.00$3.000——
1985-09-23$3.00$3.002,025——
1985-09-20$3.02$3.022,700——
1985-09-19$3.06$3.068,100——
1985-09-18$3.02$3.022,700——
1985-09-17$3.04$3.04675——
1985-09-16$3.06$3.068,775——
1985-09-13$3.02$3.021,350——
1985-09-12$3.04$3.0410,125——
1985-09-11$3.02$3.028,775——
1985-09-10$3.00$3.00675——
1985-09-09$3.04$3.044,050——
1985-09-06$3.04$3.041,350——
1985-09-05$3.04$3.044,050——
1985-09-04$3.02$3.0212,825——
1985-09-03$2.91$2.91675——
1985-08-30$2.94$2.941,350——
1985-08-29$2.93$2.931,350——
1985-08-28$2.91$2.910——
1985-08-27$2.91$2.910——
1985-08-26$2.91$2.9114,850——
1985-08-23$2.87$2.870——
1985-08-22$2.87$2.872,700——
1985-08-21$2.91$2.910——
1985-08-20$2.91$2.914,725——
1985-08-19$2.89$2.891,350——
1985-08-16$2.87$2.872,025——
1985-08-15$2.87$2.870——
1985-08-14$2.87$2.870——
1985-08-13$2.87$2.870——
1985-08-12$2.87$2.870——
1985-08-09$2.87$2.871,350——
1985-08-08$2.89$2.89675——
1985-08-07$2.89$2.890——
1985-08-06$2.89$2.890——
1985-08-05$2.89$2.893,375——
1985-08-02$2.85$2.856,075——
1985-08-01$2.85$2.852,700——
1985-07-31$2.87$2.872,025——
1985-07-30$2.85$2.8511,475——
1985-07-29$2.94$2.944,050——
1985-07-26$2.98$2.984,725——
1985-07-25$3.04$3.042,700——
1985-07-24$3.02$3.023,375——
1985-07-23$3.02$3.026,750——
1985-07-22$3.07$3.073,375——
1985-07-19$3.04$3.04675——
1985-07-18$3.04$3.041,350——
1985-07-17$3.02$3.0212,150——
1985-07-16$3.19$3.194,725——
1985-07-15$3.22$3.22675——
1985-07-12$3.22$3.22675——
1985-07-11$3.24$3.240——
1985-07-10$3.24$3.244,050——
1985-07-09$3.24$3.243,375——
1985-07-08$3.26$3.260——
1985-07-05$3.26$3.260——
1985-07-03$3.26$3.267,425——
1985-07-02$3.28$3.283,375——
1985-07-01$3.30$3.300——
1985-06-28$3.30$3.302,025——
1985-06-27$3.31$3.310——
1985-06-26$3.31$3.310——
1985-06-25$3.31$3.31675——
1985-06-24$3.33$3.330——
1985-06-21$3.33$3.332,025——
1985-06-20$3.30$3.303,375——
1985-06-19$3.31$3.310——
1985-06-18$3.31$3.310——
1985-06-17$3.31$3.315,400——
1985-06-14$3.26$3.265,400——
1985-06-13$3.31$3.311,350——
1985-06-12$3.28$3.282,700——
1985-06-11$3.33$3.330——
1985-06-10$3.33$3.330——
1985-06-07$3.33$3.330——
1985-06-06$3.33$3.330——
1985-06-05$3.33$3.330——
1985-06-04$3.33$3.33675——
1985-06-03$3.37$3.37675——
1985-05-31$3.33$3.331,350——
1985-05-30$3.33$3.338,100——
1985-05-29$3.31$3.310——
1985-05-28$3.31$3.314,050——
1985-05-24$3.31$3.316,750——
1985-05-23$3.35$3.354,725——
1985-05-22$3.35$3.35675——
1985-05-21$3.37$3.372,700——
1985-05-20$3.33$3.3310,800——
1985-05-17$3.35$3.350——
1985-05-16$3.35$3.3515,525——
1985-05-15$3.37$3.37675——
1985-05-14$3.41$3.412,025——
1985-05-13$3.39$3.392,025——
1985-05-10$3.37$3.372,025——
1985-05-09$3.41$3.41675——
1985-05-08$3.37$3.37675——
1985-05-07$3.41$3.411,350——
1985-05-06$3.39$3.391,350——
1985-05-03$3.43$3.433,375——
1985-05-02$3.39$3.390——
1985-05-01$3.39$3.390——
1985-04-30$3.39$3.391,350——
1985-04-29$3.35$3.351,350——
1985-04-26$3.37$3.374,050——
1985-04-25$3.41$3.413,375——
1985-04-24$3.37$3.372,700——
1985-04-23$3.41$3.410——
1985-04-22$3.41$3.4120,925——
1985-04-19$3.43$3.430——
1985-04-18$3.43$3.432,700——
1985-04-17$3.35$3.350——
1985-04-16$3.35$3.357,425——
1985-04-15$3.37$3.372,025——
1985-04-12$3.39$3.39675——
1985-04-11$3.35$3.350——
1985-04-10$3.35$3.35675——
1985-04-09$3.37$3.370——
1985-04-08$3.37$3.37675——
1985-04-04$3.41$3.416,750——
1985-04-03$3.39$3.392,025——
1985-04-02$3.39$3.39675——
1985-04-01$3.41$3.414,725——
1985-03-29$3.41$3.4110,125——
1985-03-28$3.41$3.416,075——
1985-03-27$3.41$3.41675——
1985-03-26$3.41$3.410——
1985-03-25$3.41$3.41675——
1985-03-22$3.41$3.41675——
1985-03-21$3.41$3.411,350——
1985-03-20$3.41$3.4114,850——
1985-03-19$3.44$3.440——
1985-03-18$3.44$3.444,725——
1985-03-15$3.48$3.4814,175——
1985-03-14$3.41$3.4123,625——
1985-03-13$3.39$3.3945,900——
1985-03-12$3.33$3.33675——
1985-03-11$3.33$3.334,050——
1985-03-08$3.37$3.374,725——
1985-03-07$3.39$3.3911,475——
1985-03-06$3.39$3.3914,175——
1985-03-05$3.37$3.372,700——
1985-03-04$3.37$3.378,775——
1985-03-01$3.26$3.2610,800——
1985-02-28$3.11$3.115,400——
1985-02-27$3.11$3.117,425——
1985-02-26$3.07$3.0722,950——
1985-02-25$3.00$3.0053,325——
1985-02-22$3.04$3.0433,075——
1985-02-21$3.00$3.0045,225——
1985-02-20$3.09$3.093,375——
1985-02-19$3.04$3.045,400——
1985-02-15$3.04$3.041,350——
1985-02-14$3.04$3.0410,800——
1985-02-13$3.02$3.02184,950——
1985-02-12$3.06$3.0613,500——
1985-02-11$3.06$3.0610,800——
1985-02-08$3.09$3.092,025——
1985-02-07$3.09$3.090——
1985-02-06$3.09$3.0910,800——
1985-02-05$3.11$3.11675——
1985-02-04$3.11$3.11675——
1985-02-01$3.11$3.111,350——
1985-01-31$3.07$3.074,725——
1985-01-30$3.09$3.097,425——
1985-01-29$3.09$3.098,775——
1985-01-28$3.11$3.117,425——
1985-01-25$3.09$3.090——
1985-01-24$3.09$3.090——
1985-01-23$3.09$3.090——
1985-01-22$3.09$3.0910,125——
1985-01-21$3.06$3.066,750——
1985-01-18$3.00$3.003,375——
1985-01-17$3.04$3.0422,950——
1985-01-16$2.98$2.986,750——
1985-01-15$2.93$2.93675——
1985-01-14$2.96$2.9624,300——
1985-01-11$2.87$2.874,050——
1985-01-10$2.81$2.8113,500——
1985-01-09$2.70$2.705,400——
1985-01-08$2.70$2.700——
1985-01-07$2.70$2.700——
1985-01-04$2.70$2.705,400——
1985-01-03$2.74$2.740——
1985-01-02$2.74$2.748,100——