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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.96$2.966,075——
1986-12-30$2.96$2.962,025——
1986-12-29$2.94$2.941,350——
1986-12-26$2.96$2.965,400——
1986-12-24$2.94$2.941,350——
1986-12-23$2.96$2.9613,500——
1986-12-22$2.94$2.940——
1986-12-19$2.94$2.94675——
1986-12-18$2.94$2.942,025——
1986-12-17$2.98$2.984,725——
1986-12-16$2.96$2.9616,875——
1986-12-15$2.96$2.9637,800——
1986-12-12$2.94$2.942,025——
1986-12-11$2.96$2.968,775——
1986-12-10$2.98$2.980——
1986-12-09$2.98$2.985,400——
1986-12-08$2.93$2.9318,900——
1986-12-05$2.96$2.960——
1986-12-04$2.96$2.960——
1986-12-03$2.96$2.9621,600——
1986-12-02$3.02$3.021,350——
1986-12-01$3.06$3.06675——
1986-11-28$3.06$3.060——
1986-11-26$3.06$3.067,425——
1986-11-25$3.02$3.020——
1986-11-24$3.02$3.020——
1986-11-21$3.02$3.020——
1986-11-20$3.02$3.021,350——
1986-11-19$3.04$3.040——
1986-11-18$3.04$3.040——
1986-11-17$3.04$3.042,025——
1986-11-14$3.04$3.043,375——
1986-11-13$3.02$3.023,375——
1986-11-12$3.07$3.072,700——
1986-11-11$3.04$3.040——
1986-11-10$3.04$3.044,050——
1986-11-07$3.04$3.041,350——
1986-11-06$3.04$3.043,375——
1986-11-05$2.98$2.982,025——
1986-11-04$2.96$2.960——
1986-11-03$2.96$2.9611,475——
1986-10-31$3.04$3.0410,800——
1986-10-30$2.98$2.982,025——
1986-10-29$2.98$2.980——
1986-10-28$2.98$2.98675——
1986-10-27$2.98$2.984,725——
1986-10-24$3.04$3.041,350——
1986-10-23$3.02$3.021,350——
1986-10-22$3.00$3.006,075——
1986-10-21$3.02$3.023,375——
1986-10-20$3.06$3.060——
1986-10-17$3.06$3.061,350——
1986-10-16$3.09$3.091,350——
1986-10-15$3.07$3.070——
1986-10-14$3.07$3.07675——
1986-10-13$3.04$3.046,750——
1986-10-10$2.98$2.980——
1986-10-09$2.98$2.980——
1986-10-08$2.98$2.98675——
1986-10-07$3.00$3.00675——
1986-10-06$2.96$2.963,375——
1986-10-03$2.94$2.946,075——
1986-10-02$3.00$3.000——
1986-10-01$3.00$3.001,350——
1986-09-30$2.96$2.966,750——
1986-09-29$2.98$2.984,050——
1986-09-26$2.96$2.961,350——
1986-09-25$2.94$2.940——
1986-09-24$2.94$2.942,025——
1986-09-23$2.96$2.960——
1986-09-22$2.96$2.961,350——
1986-09-19$2.94$2.940——
1986-09-18$2.94$2.94675——
1986-09-17$2.98$2.980——
1986-09-16$2.98$2.981,350——
1986-09-15$2.94$2.944,050——
1986-09-12$2.93$2.934,050——
1986-09-11$2.93$2.932,025——
1986-09-10$2.96$2.962,025——
1986-09-09$3.00$3.0013,500——
1986-09-08$2.94$2.940——
1986-09-05$2.94$2.941,350——
1986-09-04$2.93$2.930——
1986-09-03$2.93$2.9318,225——
1986-09-02$2.81$2.814,725——
1986-08-29$2.81$2.81675——
1986-08-28$2.81$2.811,350——
1986-08-27$2.83$2.830——
1986-08-26$2.83$2.83675——
1986-08-25$2.81$2.817,425——
1986-08-22$2.85$2.850——
1986-08-21$2.85$2.8512,825——
1986-08-20$2.89$2.890——
1986-08-19$2.89$2.890——
1986-08-18$2.89$2.891,350——
1986-08-15$2.91$2.916,075——
1986-08-14$2.89$2.890——
1986-08-13$2.89$2.890——
1986-08-12$2.89$2.890——
1986-08-11$2.89$2.890——
1986-08-08$2.89$2.892,025——
1986-08-07$2.93$2.930——
1986-08-06$2.93$2.930——
1986-08-05$2.93$2.931,350——
1986-08-04$2.96$2.96675——
1986-08-01$2.98$2.9811,475——
1986-07-31$3.13$3.131,350——
1986-07-30$3.15$3.158,100——
1986-07-29$3.26$3.265,400——
1986-07-28$3.33$3.331,350——
1986-07-25$3.37$3.370——
1986-07-24$3.37$3.373,375——
1986-07-23$3.41$3.410——
1986-07-22$3.41$3.410——
1986-07-21$3.41$3.410——
1986-07-18$3.41$3.412,025——
1986-07-17$3.35$3.352,025——
1986-07-16$3.37$3.3710,800——
1986-07-15$3.33$3.332,025——
1986-07-14$3.37$3.371,350——
1986-07-11$3.44$3.441,350——
1986-07-10$3.41$3.416,075——
1986-07-09$3.48$3.482,025——
1986-07-08$3.52$3.522,700——
1986-07-07$3.48$3.481,350——
1986-07-03$3.52$3.5210,125——
1986-07-02$3.54$3.541,350——
1986-07-01$3.56$3.564,725——
1986-06-30$3.61$3.6115,525——
1986-06-27$3.52$3.5220,925——
1986-06-26$3.39$3.391,350——
1986-06-25$3.35$3.354,725——
1986-06-24$3.28$3.28675——
1986-06-23$3.28$3.283,375——
1986-06-20$3.28$3.288,775——
1986-06-19$3.26$3.264,725——
1986-06-18$3.28$3.288,100——
1986-06-17$3.37$3.3716,200——
1986-06-16$3.35$3.355,400——
1986-06-13$3.37$3.374,050——
1986-06-12$3.35$3.352,700——
1986-06-11$3.39$3.39675——
1986-06-10$3.35$3.3510,125——
1986-06-09$3.39$3.391,350——
1986-06-06$3.35$3.350——
1986-06-05$3.35$3.352,700——
1986-06-04$3.39$3.39675——
1986-06-03$3.43$3.438,100——
1986-06-02$3.41$3.414,050——
1986-05-30$3.41$3.412,700——
1986-05-29$3.35$3.354,725——
1986-05-28$3.41$3.4122,275——
1986-05-27$3.30$3.302,700——
1986-05-23$3.26$3.260——
1986-05-22$3.26$3.264,050——
1986-05-21$3.26$3.260——
1986-05-20$3.26$3.265,400——
1986-05-19$3.26$3.2616,200——
1986-05-16$3.15$3.150——
1986-05-15$3.15$3.151,350——
1986-05-14$3.17$3.17675——
1986-05-13$3.20$3.208,775——
1986-05-12$3.13$3.13675——
1986-05-09$3.15$3.152,700——
1986-05-08$3.07$3.07675——
1986-05-07$3.07$3.075,400——
1986-05-06$3.15$3.150——
1986-05-05$3.15$3.150——
1986-05-02$3.15$3.158,100——
1986-05-01$3.24$3.242,700——
1986-04-30$3.26$3.260——
1986-04-29$3.26$3.264,725——
1986-04-28$3.30$3.300——
1986-04-25$3.30$3.300——
1986-04-24$3.30$3.30675——
1986-04-23$3.28$3.282,700——
1986-04-22$3.35$3.356,750——
1986-04-21$3.35$3.3514,850——
1986-04-18$3.41$3.413,375——
1986-04-17$3.41$3.4111,475——
1986-04-16$3.35$3.3511,475——
1986-04-15$3.41$3.4118,900——
1986-04-14$3.48$3.4858,725——
1986-04-11$3.37$3.370——
1986-04-10$3.37$3.3739,150——
1986-04-09$3.37$3.37317,925——
1986-04-08$3.20$3.20675——
1986-04-07$3.20$3.203,375——
1986-04-04$3.22$3.229,450——
1986-04-03$3.26$3.260——
1986-04-02$3.26$3.260——
1986-04-01$3.26$3.262,025——
1986-03-31$3.30$3.30675——
1986-03-27$3.26$3.261,350——
1986-03-26$3.24$3.2410,125——
1986-03-25$3.22$3.221,350——
1986-03-24$3.26$3.2610,125——
1986-03-21$3.26$3.2618,225——
1986-03-20$3.26$3.2610,800——
1986-03-19$3.31$3.310——
1986-03-18$3.31$3.310——
1986-03-17$3.31$3.313,375——
1986-03-14$3.31$3.3110,125——
1986-03-13$3.35$3.35675——
1986-03-12$3.37$3.37675——
1986-03-11$3.41$3.4114,175——
1986-03-10$3.33$3.331,350——
1986-03-07$3.33$3.334,725——
1986-03-06$3.33$3.339,450——
1986-03-05$3.31$3.310——
1986-03-04$3.31$3.315,400——
1986-03-03$3.39$3.390——
1986-02-28$3.39$3.3923,625——
1986-02-27$3.33$3.337,425——
1986-02-26$3.19$3.1914,175——
1986-02-25$3.15$3.158,775——
1986-02-24$3.13$3.1320,250——
1986-02-21$3.11$3.1110,800——
1986-02-20$3.15$3.151,350——
1986-02-19$3.15$3.152,025——
1986-02-18$3.17$3.1710,800——
1986-02-14$3.15$3.1515,525——
1986-02-13$3.19$3.1954,000——
1986-02-12$2.81$2.810——
1986-02-11$2.81$2.818,100——
1986-02-10$2.85$2.8518,900——
1986-02-07$2.87$2.87675——
1986-02-06$2.89$2.891,350——
1986-02-05$2.85$2.850——
1986-02-04$2.85$2.850——
1986-02-03$2.85$2.85675——
1986-01-31$2.81$2.815,400——
1986-01-30$2.81$2.813,375——
1986-01-29$2.85$2.850——
1986-01-28$2.85$2.854,050——
1986-01-27$2.80$2.80675——
1986-01-24$2.80$2.809,450——
1986-01-23$2.83$2.830——
1986-01-22$2.83$2.836,075——
1986-01-21$2.85$2.858,100——
1986-01-20$2.81$2.810——
1986-01-17$2.81$2.812,025——
1986-01-16$2.81$2.8112,825——
1986-01-15$2.81$2.812,025——
1986-01-14$2.81$2.813,375——
1986-01-13$2.83$2.83675——
1986-01-10$2.83$2.832,700——
1986-01-09$2.81$2.817,425——
1986-01-08$2.81$2.816,750——
1986-01-07$2.81$2.814,725——
1986-01-06$2.81$2.816,075——
1986-01-03$2.81$2.816,750——
1986-01-02$2.80$2.800——