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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.53$82.4916,700——
2019-12-30$30.91$83.5235,300——
2019-12-27$29.97$80.987,800——
2019-12-26$29.66$80.143,400——
2019-12-24$29.22$78.951,100——
2019-12-23$29.21$78.937,900——
2019-12-20$30.32$81.9327,700——
2019-12-19$30.30$81.873,700——
2019-12-18$29.91$80.827,500——
2019-12-17$30.05$81.205,400——
2019-12-16$30.17$81.526,900——
2019-12-13$29.79$80.4910,200——
2019-12-12$29.45$79.5838,800——
2019-12-11$29.39$79.418,600——
2019-12-10$29.29$79.145,300——
2019-12-09$28.53$77.095,500——
2019-12-06$28.51$77.044,900——
2019-12-05$28.32$76.525,300——
2019-12-04$27.81$75.147,000——
2019-12-03$27.11$73.251,300——
2019-12-02$27.01$72.983,500——
2019-11-29$27.48$74.25600——
2019-11-27$27.78$75.061,200——
2019-11-26$27.84$75.226,500——
2019-11-25$27.55$74.442,600——
2019-11-22$26.95$72.826,900——
2019-11-21$27.41$74.062,700——
2019-11-20$28.20$76.2011,000——
2019-11-19$28.64$77.398,600——
2019-11-18$29.00$78.369,800——
2019-11-15$28.40$76.748,700——
2019-11-14$28.13$75.716,600——
2019-11-13$28.37$76.366,700——
2019-11-12$28.74$77.357,400——
2019-11-11$28.57$76.904,600——
2019-11-08$28.70$77.259,700——
2019-11-07$28.19$75.876,900——
2019-11-06$27.91$75.128,000——
2019-11-05$29.16$78.4810,000——
2019-11-04$28.66$77.149,800——
2019-11-01$28.90$77.7811,400——
2019-10-31$27.59$74.2611,900——
2019-10-30$27.85$74.968,500——
2019-10-29$27.58$74.2311,900——
2019-10-28$28.02$75.429,500——
2019-10-25$27.62$74.3416,300——
2019-10-24$28.45$76.5712,800——
2019-10-23$29.08$78.274,500——
2019-10-22$29.17$78.512,200——
2019-10-21$29.45$79.2614,800——
2019-10-18$28.12$75.685,500——
2019-10-17$27.87$75.013,700——
2019-10-16$27.39$73.726,400——
2019-10-15$27.15$73.0711,200——
2019-10-14$25.88$69.668,700——
2019-10-11$25.60$68.908,000——
2019-10-10$25.84$69.5513,000——
2019-10-09$25.20$67.8310,100——
2019-10-08$24.50$65.946,700——
2019-10-07$24.15$65.0013,400——
2019-10-04$23.95$64.468,600——
2019-10-03$23.58$63.461,700——
2019-10-02$23.71$63.812,600——
2019-10-01$24.60$66.215,900——
2019-09-30$24.82$66.804,200——
2019-09-27$24.40$65.676,100——
2019-09-26$25.25$67.963,200——
2019-09-25$25.45$68.503,300——
2019-09-24$25.42$68.426,700——
2019-09-23$25.80$69.4411,100——
2019-09-20$25.80$69.4420,700——
2019-09-19$25.01$67.3112,000——
2019-09-18$26.77$72.0512,800——
2019-09-17$26.80$72.1311,900——
2019-09-16$26.27$70.705,900——
2019-09-13$26.78$72.089,200——
2019-09-12$26.78$72.0810,800——
2019-09-11$26.32$70.847,700——
2019-09-10$25.72$69.229,700——
2019-09-09$25.37$68.2813,300——
2019-09-06$24.16$65.0310,000——
2019-09-05$24.54$66.0513,800——
2019-09-04$23.85$64.197,100——
2019-09-03$22.55$60.6911,900——
2019-08-30$22.06$59.378,400——
2019-08-29$22.99$61.883,900——
2019-08-28$21.99$59.194,400——
2019-08-27$21.50$57.8712,800——
2019-08-26$22.36$60.188,300——
2019-08-23$21.32$57.3811,800——
2019-08-22$22.31$60.055,200——
2019-08-21$22.45$60.423,300——
2019-08-20$22.65$60.963,900——
2019-08-19$23.40$62.981,900——
2019-08-16$22.77$61.286,400——
2019-08-15$22.80$61.073,500——
2019-08-14$23.00$61.615,100——
2019-08-13$24.28$65.03800——
2019-08-12$23.51$62.972,800——
2019-08-09$23.71$63.518,100——
2019-08-08$23.23$62.226,700——
2019-08-07$22.87$61.269,600——
2019-08-06$22.05$59.065,000——
2019-08-05$21.71$58.1515,600——
2019-08-02$23.44$62.786,100——
2019-08-01$24.25$64.954,300——
2019-07-31$25.26$67.6610,400——
2019-07-30$26.05$69.7717,800——
2019-07-29$25.93$69.455,700——
2019-07-26$26.27$70.364,100——
2019-07-25$25.66$68.734,700——
2019-07-24$26.31$70.471,700——
2019-07-23$26.02$69.694,500——
2019-07-22$27.24$72.961,200——
2019-07-19$27.00$72.322,800——
2019-07-18$27.20$72.851,200——
2019-07-17$26.70$71.521,600——
2019-07-16$27.00$72.325,400——
2019-07-15$27.10$72.591,000——
2019-07-12$27.25$72.997,800——
2019-07-11$27.99$74.972,100——
2019-07-10$27.68$74.142,700——
2019-07-09$27.15$72.725,100——
2019-07-08$27.80$74.46600——
2019-07-05$27.68$74.141,900——
2019-07-03$26.60$71.251,800——
2019-07-02$26.49$70.9511,900——
2019-07-01$27.93$74.813,700——
2019-06-28$28.02$75.0526,800——
2019-06-27$27.15$72.724,800——
2019-06-26$26.11$69.941,200——
2019-06-25$25.58$68.522,800——
2019-06-24$25.53$68.384,700——
2019-06-21$26.11$69.949,700——
2019-06-20$25.77$69.022,300——
2019-06-19$25.52$68.352,100——
2019-06-18$26.00$69.641,000——
2019-06-17$25.90$69.372,400——
2019-06-14$26.30$70.446,100——
2019-06-13$26.10$69.911,400——
2019-06-12$25.83$69.195,200——
2019-06-11$26.50$70.982,700——
2019-06-10$26.99$72.297,000——
2019-06-07$27.01$72.3512,000——
2019-06-06$26.85$71.9230,000——
2019-06-05$25.16$67.3911,300——
2019-06-04$24.85$66.566,400——
2019-06-03$24.63$65.974,300——
2019-05-31$24.32$65.1410,400——
2019-05-30$25.09$67.201,200——
2019-05-29$24.78$66.374,600——
2019-05-28$25.50$68.301,400——
2019-05-24$25.55$68.443,900——
2019-05-23$24.61$65.927,600——
2019-05-22$25.47$68.2210,000——
2019-05-21$26.05$69.771,700——
2019-05-20$26.28$70.396,200——
2019-05-17$26.10$69.912,200——
2019-05-16$26.04$69.754,400——
2019-05-15$26.46$70.8716,400——
2019-05-14$25.58$68.526,700——
2019-05-13$26.29$70.127,900——
2019-05-10$26.88$71.708,000——
2019-05-09$26.06$69.517,200——
2019-05-08$26.42$70.4711,300——
2019-05-07$26.70$71.227,900——
2019-05-06$26.45$70.559,200——
2019-05-03$27.48$73.3025,900——
2019-05-02$26.17$69.805,700——
2019-05-01$26.15$69.7513,000——
2019-04-30$28.66$76.445,100——
2019-04-29$28.42$75.804,300——
2019-04-26$28.55$76.153,200——
2019-04-25$28.35$75.624,900——
2019-04-24$28.81$76.843,800——
2019-04-23$29.05$77.483,900——
2019-04-22$28.79$76.794,000——
2019-04-18$29.04$77.464,200——
2019-04-17$28.29$75.463,000——
2019-04-16$28.03$74.763,000——
2019-04-15$27.61$73.644,600——
2019-04-12$27.38$73.0315,100——
2019-04-11$27.70$73.887,600——
2019-04-10$28.04$74.7918,000——
2019-04-09$28.72$76.602,000——
2019-04-08$28.80$76.8217,100——
2019-04-05$28.57$76.206,500——
2019-04-04$28.58$76.2333,900——
2019-04-03$28.78$76.763,100——
2019-04-02$28.74$76.665,500——
2019-04-01$28.50$76.023,900——
2019-03-29$27.52$73.409,200——
2019-03-28$28.06$74.843,700——
2019-03-27$27.50$73.357,600——
2019-03-26$28.22$75.278,700——
2019-03-25$27.89$74.394,700——
2019-03-22$27.55$73.4823,300——
2019-03-21$28.40$75.7510,000——
2019-03-20$28.49$75.995,300——
2019-03-19$28.85$76.952,500——
2019-03-18$28.50$76.022,200——
2019-03-15$29.16$77.7821,300——
2019-03-14$27.71$73.915,600——
2019-03-13$27.23$72.635,100——
2019-03-12$27.21$72.5815,100——
2019-03-11$28.00$74.6816,200——
2019-03-08$28.76$76.715,100——
2019-03-07$28.51$76.043,500——
2019-03-06$29.10$77.622,200——
2019-03-05$29.43$78.502,300——
2019-03-04$29.24$77.991,400——
2019-03-01$29.23$77.966,400——
2019-02-28$29.10$77.626,900——
2019-02-27$28.77$76.448,200——
2019-02-26$26.62$70.733,700——
2019-02-25$26.30$69.883,100——
2019-02-22$26.97$71.665,400——
2019-02-21$26.50$70.411,600——
2019-02-20$26.56$70.574,600——
2019-02-19$27.47$72.992,400——
2019-02-15$26.83$71.297,100——
2019-02-14$26.85$71.343,100——
2019-02-13$27.57$73.261,200——
2019-02-12$27.45$72.9410,800——
2019-02-11$26.11$69.382,200——
2019-02-08$25.25$67.0910,300——
2019-02-07$25.05$66.567,000——
2019-02-06$27.32$72.596,500——
2019-02-05$27.28$72.491,400——
2019-02-04$27.11$72.031,700——
2019-02-01$27.26$72.431,500——
2019-01-31$27.18$72.223,100——
2019-01-30$27.72$73.656,000——
2019-01-29$27.05$71.871,600——
2019-01-28$27.26$72.432,100——
2019-01-25$27.69$73.575,800——
2019-01-24$27.05$71.8723,800——
2019-01-23$26.49$70.3911,000——
2019-01-22$25.90$68.8216,200——
2019-01-18$25.70$68.2928,000——
2019-01-17$24.85$66.033,000——
2019-01-16$25.44$67.6014,700——
2019-01-15$24.95$66.2915,400——
2019-01-14$25.36$67.388,800——
2019-01-11$25.86$68.711,700——
2019-01-10$26.40$70.1512,000——
2019-01-09$26.79$71.1816,000——
2019-01-08$27.50$73.0710,500——
2019-01-07$27.24$72.3810,300——
2019-01-04$25.34$67.3317,700——
2019-01-03$24.68$65.587,900——
2019-01-02$25.63$68.1010,400——