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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$13.33$25.50150——
2004-12-30$13.27$25.381,200——
2004-12-29$13.33$25.501,200——
2004-12-28$13.30$25.44600——
2004-12-27$13.33$25.500——
2004-12-23$13.33$25.5016,500——
2004-12-22$13.36$25.559,150——
2004-12-21$13.17$25.18450——
2004-12-20$13.30$25.440——
2004-12-17$13.30$25.448,850——
2004-12-16$13.50$25.8211,250——
2004-12-15$13.58$25.972,250——
2004-12-14$13.50$25.8213,800——
2004-12-13$13.27$25.386,300——
2004-12-10$13.14$25.132,850——
2004-12-09$13.00$24.876,450——
2004-12-08$12.71$24.322,100——
2004-12-07$12.80$24.485,700——
2004-12-06$13.13$25.123,150——
2004-12-03$13.10$25.064,350——
2004-12-02$12.89$24.653,450——
2004-12-01$12.67$24.2331,650——
2004-11-30$12.63$24.1525,800——
2004-11-29$12.55$24.0045,900——
2004-11-26$12.51$23.921,350——
2004-11-24$12.43$23.7813,650——
2004-11-23$12.33$23.594,950——
2004-11-22$12.41$23.743,900——
2004-11-19$12.35$23.626,900——
2004-11-18$12.42$23.76123,600——
2004-11-17$11.70$22.3813,950——
2004-11-16$11.67$22.174,050——
2004-11-15$11.76$22.3596,900——
2004-11-12$11.35$21.588,250——
2004-11-11$11.31$21.490——
2004-11-10$11.31$21.49450——
2004-11-09$11.33$21.53600——
2004-11-08$11.31$21.492,100——
2004-11-05$11.23$21.351,800——
2004-11-04$11.20$21.292,550——
2004-11-03$11.11$21.123,300——
2004-11-02$11.07$21.051,350——
2004-11-01$11.07$21.051,650——
2004-10-29$11.11$21.1213,500——
2004-10-28$11.24$21.367,050——
2004-10-27$11.33$21.5492,250——
2004-10-26$11.13$21.169,300——
2004-10-25$10.97$20.843,150——
2004-10-22$10.94$20.791,500——
2004-10-21$11.14$21.17750——
2004-10-20$11.20$21.294,350——
2004-10-19$11.27$21.4346,200——
2004-10-18$11.28$21.4446,800——
2004-10-15$11.33$21.5473,500——
2004-10-14$11.27$21.417,800——
2004-10-13$11.27$21.416,900——
2004-10-12$11.27$21.414,200——
2004-10-11$11.20$21.29600——
2004-10-08$11.30$21.4814,550——
2004-10-07$11.13$21.16450——
2004-10-06$11.20$21.2910,050——
2004-10-05$10.93$20.781,950——
2004-10-04$11.07$21.030——
2004-10-01$11.07$21.033,900——
2004-09-30$10.83$20.591,950——
2004-09-29$10.73$20.400——
2004-09-28$10.73$20.400——
2004-09-27$10.73$20.403,000——
2004-09-24$10.67$20.270——
2004-09-23$10.67$20.270——
2004-09-22$10.67$20.275,100——
2004-09-21$10.57$20.081,050——
2004-09-20$10.70$20.340——
2004-09-17$10.70$20.34900——
2004-09-16$10.77$20.464,800——
2004-09-15$11.07$21.054,200——
2004-09-14$11.13$21.1624,300——
2004-09-13$11.07$21.035,400——
2004-09-10$10.83$20.595,250——
2004-09-09$10.53$20.011,950——
2004-09-08$10.43$19.831,800——
2004-09-07$10.33$19.643,150——
2004-09-03$10.24$19.461,650——
2004-09-02$10.21$19.40600——
2004-09-01$10.21$19.40150——
2004-08-31$10.20$19.3921,000——
2004-08-30$10.20$19.390——
2004-08-27$10.20$19.395,850——
2004-08-26$10.17$19.3211,400——
2004-08-25$10.17$19.3214,400——
2004-08-24$10.33$19.6410,650——
2004-08-23$10.33$19.6470,350——
2004-08-20$10.15$19.293,300——
2004-08-19$10.21$19.411,650——
2004-08-18$10.30$19.582,100——
2004-08-17$10.37$19.563,450——
2004-08-16$10.33$19.501,500——
2004-08-13$10.30$19.44150——
2004-08-12$10.37$19.562,400——
2004-08-11$10.33$19.503,900——
2004-08-10$10.40$19.6328,950——
2004-08-09$10.50$19.823,750——
2004-08-06$10.53$19.885,700——
2004-08-05$10.60$20.000——
2004-08-04$10.60$20.0036,150——
2004-08-03$10.67$20.136,300——
2004-08-02$10.40$19.631,950——
2004-07-30$10.53$19.876,300——
2004-07-29$10.53$19.884,500——
2004-07-28$10.57$19.9476,650——
2004-07-27$10.73$20.262,700——
2004-07-26$10.70$20.191,050——
2004-07-23$10.67$20.13900——
2004-07-22$10.67$20.130——
2004-07-21$10.67$20.134,200——
2004-07-20$10.67$20.13450——
2004-07-19$10.80$20.38600——
2004-07-16$10.87$20.51750——
2004-07-15$10.80$20.381,050——
2004-07-14$10.83$20.455,400——
2004-07-13$10.77$20.32300——
2004-07-12$10.80$20.380——
2004-07-09$10.80$20.38150——
2004-07-08$10.87$20.51150——
2004-07-07$10.93$20.632,250——
2004-07-06$10.93$20.633,900——
2004-07-02$11.07$20.890——
2004-07-01$11.07$20.891,350——
2004-06-30$11.13$21.013,150——
2004-06-29$11.07$20.891,500——
2004-06-28$11.03$20.8216,350——
2004-06-25$10.99$20.753,900——
2004-06-24$10.93$20.63900——
2004-06-23$10.73$20.26150——
2004-06-22$10.80$20.38750——
2004-06-21$10.79$20.37300——
2004-06-18$10.73$20.264,200——
2004-06-17$10.73$20.266,900——
2004-06-16$10.81$20.39600——
2004-06-15$10.93$20.634,350——
2004-06-14$10.67$20.1334,050——
2004-06-10$10.21$19.26750——
2004-06-09$10.17$19.19900——
2004-06-08$10.30$19.440——
2004-06-07$10.30$19.44150——
2004-06-04$10.37$19.563,000——
2004-06-03$10.49$19.80150——
2004-06-02$10.43$19.68150——
2004-06-01$10.49$19.800——
2004-05-28$10.49$19.803,600——
2004-05-27$10.50$19.820——
2004-05-26$10.50$19.82750——
2004-05-25$10.57$19.941,050——
2004-05-24$10.50$19.821,200——
2004-05-21$10.53$19.88300——
2004-05-20$10.60$20.00900——
2004-05-19$10.73$20.240——
2004-05-18$10.80$20.24150——
2004-05-17$10.77$20.181,500——
2004-05-14$10.90$20.43600——
2004-05-13$10.93$20.490——
2004-05-12$10.93$20.490——
2004-05-11$10.93$20.490——
2004-05-10$10.93$20.495,700——
2004-05-07$10.87$20.370——
2004-05-06$10.87$20.372,400——
2004-05-05$10.87$20.38600——
2004-05-04$10.90$20.43600——
2004-05-03$10.83$20.311,350——
2004-04-30$10.87$20.37450——
2004-04-29$10.93$20.484,500——
2004-04-28$10.74$20.1320,400——
2004-04-27$10.67$19.994,050——
2004-04-26$10.67$19.990——
2004-04-23$10.67$19.991,500——
2004-04-22$10.60$19.87150——
2004-04-21$10.60$19.871,500——
2004-04-20$10.67$19.99300——
2004-04-19$10.67$19.994,500——
2004-04-16$10.77$20.188,850——
2004-04-15$10.67$19.99300——
2004-04-14$10.67$19.990——
2004-04-13$10.67$19.992,550——
2004-04-12$10.67$19.996,000——
2004-04-08$10.73$20.12150——
2004-04-07$10.67$20.010——
2004-04-06$10.67$20.011,800——
2004-04-05$10.67$20.011,950——
2004-04-02$10.73$20.125,400——
2004-04-01$10.60$19.87450——
2004-03-31$10.67$19.991,800——
2004-03-30$10.53$19.742,700——
2004-03-29$10.67$19.991,500——
2004-03-26$10.60$19.871,500——
2004-03-25$10.58$19.83750——
2004-03-24$10.63$19.933,450——
2004-03-23$10.67$19.995,100——
2004-03-22$10.67$19.990——
2004-03-19$10.67$19.998,250——
2004-03-18$10.73$20.120——
2004-03-17$10.73$20.12600——
2004-03-16$10.70$20.0655,650——
2004-03-15$10.57$19.818,850——
2004-03-12$10.43$19.560——
2004-03-11$10.43$19.564,500——
2004-03-10$10.53$19.749,150——
2004-03-09$10.67$19.99600——
2004-03-08$10.67$19.997,350——
2004-03-05$10.43$19.560——
2004-03-04$10.43$19.561,650——
2004-03-03$10.47$19.63750——
2004-03-02$10.43$19.562,100——
2004-03-01$10.33$19.371,650——
2004-02-27$10.47$19.62600——
2004-02-26$10.47$19.62900——
2004-02-25$10.47$19.625,850——
2004-02-24$10.55$19.771,350——
2004-02-23$10.56$19.79450——
2004-02-20$10.57$19.811,050——
2004-02-19$10.40$19.494,050——
2004-02-18$10.29$19.291,800——
2004-02-17$10.29$19.164,050——
2004-02-13$10.17$18.92300——
2004-02-12$10.10$18.803,000——
2004-02-11$10.09$18.77300——
2004-02-10$10.01$18.6211,550——
2004-02-09$10.06$18.7212,750——
2004-02-06$10.14$18.877,650——
2004-02-05$10.03$18.6613,350——
2004-02-04$10.16$18.9151,750——
2004-02-03$10.90$20.296,450——
2004-02-02$10.79$20.091,500——
2004-01-30$10.84$20.170——
2004-01-29$10.84$20.176,750——
2004-01-28$10.77$20.056,600——
2004-01-27$10.78$20.06300——
2004-01-26$10.77$20.057,650——
2004-01-23$10.83$20.151,350——
2004-01-22$10.81$20.121,650——
2004-01-21$10.77$20.040——
2004-01-20$10.77$20.045,250——
2004-01-16$10.81$20.12300——
2004-01-15$10.80$20.103,150——
2004-01-14$10.77$20.0415,900——
2004-01-13$10.73$19.9814,700——
2004-01-12$10.56$19.65300——
2004-01-09$10.63$19.796,750——
2004-01-08$10.57$19.676,150——
2004-01-07$10.57$19.675,700——
2004-01-06$10.53$19.608,550——
2004-01-05$10.43$19.425,550——
2004-01-02$10.37$19.293,300——