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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.82$36.5810,800——
2012-12-28$16.01$37.024,100——
2012-12-27$15.85$36.6511,800——
2012-12-26$15.87$36.702,500——
2012-12-24$15.61$36.108,600——
2012-12-21$15.97$36.9355,100——
2012-12-20$16.03$37.0722,000——
2012-12-19$15.33$35.4514,100——
2012-12-18$15.68$36.2614,300——
2012-12-17$15.29$35.3628,500——
2012-12-14$14.83$34.2910,800——
2012-12-13$14.21$32.8621,800——
2012-12-12$14.50$33.5330,400——
2012-12-11$15.14$35.0114,000——
2012-12-10$13.86$32.0520,900——
2012-12-07$13.85$32.0334,000——
2012-12-06$14.54$33.626,000——
2012-12-05$14.53$33.609,700——
2012-12-04$14.45$33.419,500——
2012-12-03$14.62$33.818,500——
2012-11-30$14.77$34.1512,100——
2012-11-29$14.73$34.0613,100——
2012-11-28$14.40$33.303,100——
2012-11-27$14.81$34.255,000——
2012-11-26$14.47$33.4626,000——
2012-11-23$14.02$32.422,500——
2012-11-21$14.04$32.476,700——
2012-11-20$14.06$32.5122,600——
2012-11-19$14.00$32.3714,300——
2012-11-16$14.01$31.938,300——
2012-11-15$14.26$32.503,800——
2012-11-14$14.29$32.577,400——
2012-11-13$14.39$32.8013,800——
2012-11-12$14.45$32.9429,100——
2012-11-09$13.73$31.308,100——
2012-11-08$13.57$30.9316,600——
2012-11-07$14.94$34.056,000——
2012-11-06$15.76$35.922,500——
2012-11-05$15.87$36.173,000——
2012-11-02$15.72$35.8315,700——
2012-11-01$16.02$36.5228,000——
2012-10-31$16.00$36.4710,600——
2012-10-26$16.03$36.544,200——
2012-10-25$16.23$37.0021,500——
2012-10-24$16.19$36.9022,500——
2012-10-23$16.39$37.3610,600——
2012-10-22$16.80$38.2913,500——
2012-10-19$17.01$38.7711,200——
2012-10-18$17.41$39.687,500——
2012-10-17$17.50$39.895,200——
2012-10-16$17.48$39.843,500——
2012-10-15$17.40$39.663,800——
2012-10-12$17.44$39.7516,200——
2012-10-11$17.28$39.3912,200——
2012-10-10$17.18$39.1614,400——
2012-10-09$17.64$40.218,700——
2012-10-08$18.10$41.262,600——
2012-10-05$18.27$41.6510,800——
2012-10-04$18.50$42.1719,500——
2012-10-03$18.46$42.086,200——
2012-10-02$18.50$42.174,800——
2012-10-01$18.64$42.492,800——
2012-09-28$18.74$42.726,700——
2012-09-27$18.77$42.786,600——
2012-09-26$18.46$42.0815,100——
2012-09-25$18.55$42.289,500——
2012-09-24$18.91$43.1011,400——
2012-09-21$19.23$43.8333,000——
2012-09-20$18.60$42.4015,000——
2012-09-19$18.85$42.975,500——
2012-09-18$19.24$43.868,100——
2012-09-17$19.43$44.296,900——
2012-09-14$19.66$44.819,300——
2012-09-13$19.68$44.8610,800——
2012-09-12$18.45$42.063,200——
2012-09-11$18.66$42.536,600——
2012-09-10$18.62$42.443,000——
2012-09-07$18.44$42.036,600——
2012-09-06$18.27$41.6516,600——
2012-09-05$17.48$39.849,100——
2012-09-04$17.14$39.076,900——
2012-08-31$17.05$38.866,500——
2012-08-30$17.00$38.754,700——
2012-08-29$17.86$40.713,100——
2012-08-28$17.53$39.963,600——
2012-08-27$17.25$39.329,700——
2012-08-24$17.14$39.0710,300——
2012-08-23$17.06$38.898,000——
2012-08-22$17.43$39.732,600——
2012-08-21$17.29$39.4120,500——
2012-08-20$18.00$41.035,700——
2012-08-17$17.97$40.7310,400——
2012-08-16$18.50$41.935,600——
2012-08-15$19.00$43.074,100——
2012-08-14$18.74$42.485,300——
2012-08-13$19.00$43.0715,600——
2012-08-10$18.99$43.051,800——
2012-08-09$19.07$43.2312,800——
2012-08-08$18.95$42.952,800——
2012-08-07$18.87$42.7717,300——
2012-08-06$18.65$42.2716,500——
2012-08-03$18.17$41.198,300——
2012-08-02$17.33$39.2811,000——
2012-08-01$17.20$38.9925,300——
2012-07-31$17.85$40.469,200——
2012-07-30$17.71$40.144,100——
2012-07-27$18.20$41.2519,800——
2012-07-26$18.25$41.3710,400——
2012-07-25$18.67$42.323,600——
2012-07-24$18.09$41.0142,500——
2012-07-23$17.96$40.716,900——
2012-07-20$19.10$43.295,600——
2012-07-19$19.32$43.792,700——
2012-07-18$19.50$44.204,700——
2012-07-17$19.50$44.2019,600——
2012-07-16$19.60$44.431,800——
2012-07-13$19.25$43.635,300——
2012-07-12$19.19$43.505,800——
2012-07-11$19.08$43.256,400——
2012-07-10$19.90$45.1117,500——
2012-07-09$19.55$44.312,600——
2012-07-06$19.14$43.394,400——
2012-07-05$19.50$44.2010,200——
2012-07-03$19.29$43.7311,300——
2012-07-02$19.18$43.4821,800——
2012-06-29$16.15$36.6117,200——
2012-06-28$15.53$35.207,800——
2012-06-27$16.43$37.2415,000——
2012-06-26$16.48$37.3613,100——
2012-06-25$17.43$39.5134,600——
2012-06-22$18.55$42.05803,200——
2012-06-21$19.23$43.5931,300——
2012-06-20$19.71$44.6825,300——
2012-06-19$19.93$45.1817,700——
2012-06-18$19.32$43.7920,600——
2012-06-15$19.08$43.2512,400——
2012-06-14$19.11$43.3225,500——
2012-06-13$18.90$42.8419,000——
2012-06-12$17.34$39.312,800——
2012-06-11$17.82$40.3925,500——
2012-06-08$17.98$40.7611,000——
2012-06-07$16.81$38.101,600——
2012-06-06$16.28$36.9010,500——
2012-06-05$17.04$38.632,100——
2012-06-04$16.42$37.223,300——
2012-06-01$16.95$38.42900——
2012-05-31$17.31$39.243,000——
2012-05-30$16.90$38.314,200——
2012-05-29$16.90$38.313,400——
2012-05-25$16.76$37.994,300——
2012-05-24$16.70$37.856,400——
2012-05-23$16.68$37.8112,000——
2012-05-22$17.50$39.673,500——
2012-05-21$18.15$41.143,700——
2012-05-18$18.16$40.9416,000——
2012-05-17$18.81$42.403,500——
2012-05-16$19.63$44.254,300——
2012-05-15$19.75$44.526,700——
2012-05-14$20.70$46.664,400——
2012-05-11$21.79$49.127,500——
2012-05-10$22.20$50.042,700——
2012-05-09$23.60$53.20600——
2012-05-08$24.01$54.121,800——
2012-05-07$24.32$54.821,400——
2012-05-04$23.75$53.54100——
2012-05-03$24.60$55.458,500——
2012-05-02$24.71$55.708,300——
2012-05-01$26.49$59.723,900——
2012-04-30$24.25$54.676,900——
2012-04-27$24.14$54.42600——
2012-04-26$23.00$51.851,200——
2012-04-25$24.20$54.55900——
2012-04-24$22.93$51.696,200——
2012-04-23$22.67$51.101,200——
2012-04-20$22.42$50.542,900——
2012-04-19$22.04$49.682,900——
2012-04-18$21.90$49.371,800——
2012-04-17$21.26$47.932,500——
2012-04-16$20.90$47.111,000——
2012-04-13$20.56$46.352,400——
2012-04-12$20.56$46.352,300——
2012-04-11$20.44$46.081,800——
2012-04-10$20.21$45.561,900——
2012-04-09$20.14$45.40500——
2012-04-05$19.89$44.842,400——
2012-04-04$20.47$46.14200——
2012-04-03$20.00$45.092,600——
2012-04-02$20.22$45.581,000——
2012-03-30$20.00$45.091,600——
2012-03-29$20.00$45.091,200——
2012-03-28$20.25$45.651,200——
2012-03-27$20.25$45.651,500——
2012-03-26$20.22$45.582,600——
2012-03-23$19.80$44.6322,800——
2012-03-22$19.43$43.802,200——
2012-03-21$19.97$45.025,800——
2012-03-20$19.25$43.393,100——
2012-03-19$19.25$43.396,400——
2012-03-16$19.24$43.372,300——
2012-03-15$19.17$43.212,800——
2012-03-14$18.97$42.76100——
2012-03-13$19.20$43.281,700——
2012-03-12$18.97$42.76100——
2012-03-09$18.95$42.721,700——
2012-03-08$19.15$43.17100——
2012-03-07$19.20$43.28400——
2012-03-06$19.50$43.961,700——
2012-03-05$19.34$43.601,400——
2012-03-02$19.34$43.606,600——
2012-03-01$19.20$43.280——
2012-02-29$19.20$43.281,500——
2012-02-28$19.22$43.33200——
2012-02-27$19.10$43.065,000——
2012-02-24$18.90$42.61600——
2012-02-23$18.93$42.672,500——
2012-02-22$18.69$42.132,100——
2012-02-21$18.59$41.913,500——
2012-02-17$18.75$42.273,000——
2012-02-16$19.06$42.74900——
2012-02-15$19.40$43.505,700——
2012-02-14$19.10$42.839,800——
2012-02-13$19.32$43.329,500——
2012-02-10$19.50$43.7310,500——
2012-02-09$19.49$43.7120,800——
2012-02-08$19.25$43.172,000——
2012-02-07$19.50$43.733,300——
2012-02-06$19.35$43.3911,300——
2012-02-03$19.80$44.402,100——
2012-02-02$19.49$43.71900——
2012-02-01$19.40$43.502,700——
2012-01-31$20.15$45.193,500——
2012-01-30$19.75$44.295,700——
2012-01-27$19.75$44.294,200——
2012-01-26$19.75$44.294,800——
2012-01-25$19.75$44.291,800——
2012-01-24$19.25$43.17700——
2012-01-23$20.00$44.851,200——
2012-01-20$19.38$43.460——
2012-01-19$19.38$43.460——
2012-01-18$19.38$43.4611,100——
2012-01-17$19.85$44.51400——
2012-01-13$19.83$44.470——
2012-01-12$19.83$44.470——
2012-01-11$19.83$44.476,400——
2012-01-10$19.80$44.40700——
2012-01-09$19.70$44.180——
2012-01-06$19.70$44.1813,200——
2012-01-05$19.25$43.174,100——
2012-01-04$19.50$43.730——
2012-01-03$19.50$43.73400——