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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$20.00$44.8510,600——
2011-12-29$19.76$44.31800——
2011-12-28$20.25$45.41300——
2011-12-27$20.13$45.148,000——
2011-12-23$20.30$45.527,600——
2011-12-22$18.75$42.05600——
2011-12-21$19.25$43.170——
2011-12-20$19.25$43.172,200——
2011-12-19$20.61$46.220——
2011-12-16$20.61$46.225,800——
2011-12-15$19.71$44.20600——
2011-12-14$19.10$42.8315,300——
2011-12-13$19.10$42.83500——
2011-12-12$19.40$43.5014,700——
2011-12-09$18.75$42.05800——
2011-12-08$18.75$42.05700——
2011-12-07$19.11$42.850——
2011-12-06$19.11$42.850——
2011-12-05$19.11$42.850——
2011-12-02$19.11$42.85400——
2011-12-01$19.42$43.5515,900——
2011-11-30$19.55$43.8412,400——
2011-11-29$19.10$42.831,400——
2011-11-28$19.25$43.17100——
2011-11-25$19.52$43.772,200——
2011-11-23$19.41$43.5314,700——
2011-11-22$19.32$43.3224,700——
2011-11-21$19.55$43.84900——
2011-11-18$19.65$44.0610,700——
2011-11-17$19.45$43.62100——
2011-11-16$19.59$43.9316,400——
2011-11-15$19.77$44.1317,600——
2011-11-14$19.62$43.804,900——
2011-11-11$19.57$43.687,100——
2011-11-10$19.50$43.5311,900——
2011-11-09$19.47$43.460——
2011-11-08$19.47$43.460——
2011-11-07$19.47$43.4626,500——
2011-11-04$19.93$44.492,600——
2011-11-03$19.75$44.090——
2011-11-02$19.75$44.095,400——
2011-11-01$19.85$44.3123,700——
2011-10-31$20.25$45.2038,500——
2011-10-28$20.35$45.436,700——
2011-10-27$20.00$44.6427,400——
2011-10-26$18.90$42.1915,500——
2011-10-25$18.40$41.072,500——
2011-10-24$19.02$42.4615,300——
2011-10-21$18.60$41.521,700——
2011-10-20$18.79$41.94900——
2011-10-19$18.94$42.282,100——
2011-10-18$19.06$42.55600——
2011-10-17$19.09$42.61200——
2011-10-14$19.14$42.720——
2011-10-13$19.14$42.721,700——
2011-10-12$19.00$42.410——
2011-10-11$19.00$42.4114,200——
2011-10-10$18.70$41.74800——
2011-10-07$18.80$41.9711,000——
2011-10-06$18.80$41.9721,400——
2011-10-05$18.34$40.9413,900——
2011-10-04$18.00$40.180——
2011-10-03$18.00$40.181,400——
2011-09-30$18.38$41.0326,200——
2011-09-29$18.25$40.745,700——
2011-09-28$18.25$40.743,500——
2011-09-27$18.50$41.309,400——
2011-09-26$18.28$40.81200——
2011-09-23$18.23$40.6911,600——
2011-09-22$18.40$41.071,700——
2011-09-21$18.34$40.947,000——
2011-09-20$18.70$41.740——
2011-09-19$18.70$41.74400——
2011-09-16$18.80$41.9729,300——
2011-09-15$18.70$41.742,200——
2011-09-14$18.75$41.85200——
2011-09-13$18.75$41.853,500——
2011-09-12$18.95$42.30600——
2011-09-09$18.76$41.880——
2011-09-08$18.76$41.88400——
2011-09-07$19.06$42.550——
2011-09-06$19.06$42.55400——
2011-09-02$19.37$43.240——
2011-09-01$19.37$43.24700——
2011-08-31$19.51$43.55900——
2011-08-30$19.59$43.736,300——
2011-08-29$19.50$43.533,900——
2011-08-26$19.31$43.101,200——
2011-08-25$19.15$42.751,100——
2011-08-24$19.30$43.0810,900——
2011-08-23$18.82$42.011,900——
2011-08-22$18.97$42.352,400——
2011-08-19$19.16$42.779,800——
2011-08-18$19.45$43.422,100——
2011-08-17$19.07$42.575,600——
2011-08-16$18.50$41.1048,200——
2011-08-15$18.50$41.10300——
2011-08-12$18.50$41.102,200——
2011-08-11$18.42$40.921,900——
2011-08-10$17.97$39.92300——
2011-08-09$18.25$40.54800——
2011-08-08$18.41$40.901,800——
2011-08-05$18.25$40.540——
2011-08-04$18.25$40.542,700——
2011-08-03$18.58$41.2710,800——
2011-08-02$18.15$40.322,300——
2011-08-01$18.00$39.981,500——
2011-07-29$17.84$39.63700——
2011-07-28$17.74$39.41600——
2011-07-27$17.71$39.34500——
2011-07-26$17.47$38.812,100——
2011-07-25$17.99$39.966,000——
2011-07-22$17.87$39.702,800——
2011-07-21$17.62$39.1434,800——
2011-07-20$17.50$38.87152,100——
2011-07-19$17.00$37.7621,200——
2011-07-18$16.80$37.320——
2011-07-15$16.80$37.322,500——
2011-07-14$16.50$36.65500——
2011-07-13$16.50$36.652,300——
2011-07-12$16.50$36.6512,300——
2011-07-11$16.50$36.659,800——
2011-07-08$16.60$36.87400——
2011-07-07$16.54$36.742,600——
2011-07-06$16.70$37.101,300——
2011-07-05$16.30$36.21900——
2011-07-01$16.12$35.81600——
2011-06-30$16.14$35.8514,500——
2011-06-29$15.80$35.1027,400——
2011-06-28$16.24$36.071,900——
2011-06-27$16.78$37.27500——
2011-06-24$17.05$37.8712,100——
2011-06-23$16.65$36.991,600——
2011-06-22$16.50$36.652,900——
2011-06-21$16.20$35.99500——
2011-06-20$16.51$36.671,000——
2011-06-17$16.40$36.43900——
2011-06-16$16.17$35.920——
2011-06-15$16.17$35.922,900——
2011-06-14$16.10$35.761,500——
2011-06-13$16.67$37.031,500——
2011-06-10$17.24$38.30600——
2011-06-09$16.66$37.01500——
2011-06-08$16.53$36.720——
2011-06-07$16.53$36.722,000——
2011-06-06$16.53$36.724,500——
2011-06-03$17.50$38.8710,200——
2011-06-02$17.51$38.900——
2011-06-01$17.51$38.90400——
2011-05-31$17.75$39.4310,900——
2011-05-27$17.01$37.79600——
2011-05-26$17.50$38.874,200——
2011-05-25$16.35$36.3212,000——
2011-05-24$16.35$36.3219,000——
2011-05-23$17.16$38.12500——
2011-05-20$17.25$38.32500——
2011-05-19$17.48$38.831,300——
2011-05-18$17.66$39.230——
2011-05-17$17.66$39.032,600——
2011-05-16$17.51$38.701,000——
2011-05-13$18.11$40.020——
2011-05-12$18.11$40.02300——
2011-05-11$18.02$39.82400——
2011-05-10$18.02$39.82500——
2011-05-09$18.42$40.710——
2011-05-06$18.42$40.710——
2011-05-05$18.42$40.71600——
2011-05-04$18.44$40.75500——
2011-05-03$18.49$40.86100——
2011-05-02$18.61$41.13300——
2011-04-29$19.00$41.990——
2011-04-28$19.00$41.99600——
2011-04-27$19.40$42.874,200——
2011-04-26$19.62$43.36300——
2011-04-25$19.85$43.87500——
2011-04-21$19.72$43.58300——
2011-04-20$19.52$43.141,800——
2011-04-19$19.14$42.302,500——
2011-04-18$18.96$41.904,600——
2011-04-15$18.95$41.886,600——
2011-04-14$18.99$41.977,200——
2011-04-13$18.86$41.683,600——
2011-04-12$18.75$41.44600——
2011-04-11$19.21$42.450——
2011-04-08$19.21$42.453,800——
2011-04-07$19.19$42.41100——
2011-04-06$19.11$42.235,100——
2011-04-05$19.12$42.260——
2011-04-04$19.12$42.261,900——
2011-04-01$19.12$42.260——
2011-03-31$19.12$42.263,700——
2011-03-30$18.85$41.662,200——
2011-03-29$18.85$41.660——
2011-03-28$18.85$41.660——
2011-03-25$18.85$41.661,300——
2011-03-24$18.85$41.663,000——
2011-03-23$18.60$41.11400——
2011-03-22$18.58$41.06100——
2011-03-21$19.00$41.993,300——
2011-03-18$18.59$41.082,200——
2011-03-17$19.00$41.99100——
2011-03-16$19.00$41.991,600——
2011-03-15$19.00$41.992,500——
2011-03-14$19.16$42.340——
2011-03-11$19.16$42.344,600——
2011-03-10$18.23$40.29500——
2011-03-09$18.11$40.020——
2011-03-08$18.11$40.024,400——
2011-03-07$19.00$41.99700——
2011-03-04$18.97$41.920——
2011-03-03$18.97$41.92400——
2011-03-02$18.48$40.84300——
2011-03-01$19.00$41.990——
2011-02-28$19.00$41.99700——
2011-02-25$18.72$41.37700——
2011-02-24$18.25$40.331,000——
2011-02-23$18.11$40.020——
2011-02-22$18.11$39.82200——
2011-02-18$18.25$40.132,500——
2011-02-17$18.15$39.91300——
2011-02-16$18.50$40.68900——
2011-02-15$18.23$40.091,800——
2011-02-14$19.00$41.782,300——
2011-02-11$19.50$42.880——
2011-02-10$19.50$42.880——
2011-02-09$19.50$42.881,000——
2011-02-08$19.75$43.43900——
2011-02-07$19.50$42.881,700——
2011-02-04$19.03$41.850——
2011-02-03$19.03$41.85500——
2011-02-02$19.80$43.54200——
2011-02-01$20.01$44.008,300——
2011-01-31$19.00$41.78700——
2011-01-28$18.46$40.591,500——
2011-01-27$18.50$40.68400——
2011-01-26$18.29$40.222,100——
2011-01-25$18.30$40.24600——
2011-01-24$18.15$39.91100——
2011-01-21$18.25$40.13600——
2011-01-20$18.01$39.61500——
2011-01-19$18.10$39.801,000——
2011-01-18$18.00$39.583,700——
2011-01-14$18.00$39.583,400——
2011-01-13$17.92$39.412,100——
2011-01-12$17.65$38.810——
2011-01-11$17.65$38.811,500——
2011-01-10$17.60$38.70300——
2011-01-07$17.44$38.350——
2011-01-06$17.44$38.350——
2011-01-05$17.44$38.35600——
2011-01-04$17.13$37.673,400——
2011-01-03$17.85$39.252,000——