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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.10$66.5430,600——
2020-12-30$25.00$69.034,600——
2020-12-29$24.73$68.288,400——
2020-12-28$24.55$67.795,800——
2020-12-24$24.55$67.791,400——
2020-12-23$24.79$68.454,700——
2020-12-22$24.35$67.237,300——
2020-12-21$24.87$68.6711,700——
2020-12-18$25.16$69.4743,000——
2020-12-17$25.47$70.337,300——
2020-12-16$25.07$69.2212,800——
2020-12-15$25.19$69.5514,100——
2020-12-14$24.48$67.5912,100——
2020-12-11$23.95$66.137,300——
2020-12-10$23.11$63.817,700——
2020-12-09$23.04$63.6220,000——
2020-12-08$23.30$64.3313,100——
2020-12-07$23.03$63.5924,900——
2020-12-04$22.32$61.6314,900——
2020-12-03$21.39$59.0615,300——
2020-12-02$21.25$58.6713,000——
2020-12-01$21.26$58.7018,500——
2020-11-30$22.10$61.0213,700——
2020-11-27$22.50$62.134,600——
2020-11-25$22.47$62.048,400——
2020-11-24$22.55$62.2619,100——
2020-11-23$22.28$61.5211,500——
2020-11-20$21.54$59.4713,200——
2020-11-19$22.68$62.6210,500——
2020-11-18$22.25$61.446,300——
2020-11-17$22.25$61.4412,100——
2020-11-16$22.69$62.359,800——
2020-11-13$21.75$59.762,900——
2020-11-12$21.01$57.7311,100——
2020-11-11$22.21$61.037,900——
2020-11-10$23.60$64.859,800——
2020-11-09$22.59$62.0722,300——
2020-11-06$21.61$59.388,600——
2020-11-05$21.99$60.426,500——
2020-11-04$21.83$59.983,300——
2020-11-03$22.48$61.777,100——
2020-11-02$21.25$58.397,100——
2020-10-30$20.47$56.256,400——
2020-10-29$21.78$59.858,200——
2020-10-28$20.91$57.464,400——
2020-10-27$21.35$58.664,100——
2020-10-26$21.85$60.043,100——
2020-10-23$22.13$60.816,000——
2020-10-22$22.35$61.417,100——
2020-10-21$22.24$61.114,200——
2020-10-20$21.80$59.901,700——
2020-10-19$21.20$58.256,600——
2020-10-16$22.14$60.848,800——
2020-10-15$21.95$60.313,200——
2020-10-14$21.16$58.142,000——
2020-10-13$21.21$58.281,300——
2020-10-12$21.67$59.548,200——
2020-10-09$21.56$59.242,000——
2020-10-08$21.42$58.862,900——
2020-10-07$21.85$60.044,100——
2020-10-06$21.17$58.174,700——
2020-10-05$21.10$57.984,500——
2020-10-02$19.86$54.574,100——
2020-10-01$19.36$53.208,800——
2020-09-30$19.52$53.641,600——
2020-09-29$19.87$54.603,200——
2020-09-28$19.60$53.863,600——
2020-09-25$19.51$53.615,100——
2020-09-24$20.20$55.502,200——
2020-09-23$20.77$57.079,900——
2020-09-22$20.89$57.408,000——
2020-09-21$20.50$56.3311,700——
2020-09-18$20.71$56.9123,300——
2020-09-17$21.99$60.421,700——
2020-09-16$21.61$59.387,400——
2020-09-15$22.33$61.366,300——
2020-09-14$21.60$59.356,200——
2020-09-11$21.35$58.666,300——
2020-09-10$20.58$56.556,100——
2020-09-09$21.24$58.3611,700——
2020-09-08$21.00$57.7010,700——
2020-09-04$21.80$59.907,400——
2020-09-03$21.66$59.5211,700——
2020-09-02$22.26$61.179,600——
2020-09-01$22.58$62.049,400——
2020-08-31$21.90$60.187,700——
2020-08-28$22.35$61.4114,100——
2020-08-27$21.48$59.024,900——
2020-08-26$21.03$57.799,400——
2020-08-25$20.95$57.5714,800——
2020-08-24$21.00$57.7012,400——
2020-08-21$20.88$57.3725,100——
2020-08-20$20.08$55.1711,000——
2020-08-19$19.81$54.4314,000——
2020-08-18$19.26$52.924,100——
2020-08-17$19.99$54.934,500——
2020-08-14$20.00$54.965,900——
2020-08-13$19.75$54.278,000——
2020-08-12$20.15$55.0711,200——
2020-08-11$19.61$53.5912,400——
2020-08-10$19.87$54.3010,200——
2020-08-07$19.40$53.0222,900——
2020-08-06$18.20$49.7411,100——
2020-08-05$17.70$48.375,300——
2020-08-04$17.38$47.507,500——
2020-08-03$16.80$45.918,200——
2020-07-31$16.31$44.5713,600——
2020-07-30$16.48$45.045,000——
2020-07-29$17.02$46.517,600——
2020-07-28$16.76$45.808,500——
2020-07-27$16.90$46.1811,700——
2020-07-24$16.04$43.8353,800——
2020-07-23$17.00$46.465,900——
2020-07-22$17.24$47.117,200——
2020-07-21$17.99$49.168,600——
2020-07-20$17.46$47.717,900——
2020-07-17$16.18$44.2214,800——
2020-07-16$16.99$46.4316,700——
2020-07-15$17.77$48.5622,400——
2020-07-14$16.76$45.8011,100——
2020-07-13$16.82$45.9612,900——
2020-07-10$17.79$48.624,700——
2020-07-09$16.64$45.4715,100——
2020-07-08$16.91$46.2112,900——
2020-07-07$16.82$45.9616,000——
2020-07-06$18.25$49.875,600——
2020-07-02$18.20$49.7416,800——
2020-07-01$18.19$49.719,000——
2020-06-30$17.87$48.8313,300——
2020-06-29$18.76$51.2713,600——
2020-06-26$17.80$48.6427,000——
2020-06-25$18.06$49.359,200——
2020-06-24$16.82$45.9621,000——
2020-06-23$17.26$47.1710,000——
2020-06-22$17.62$48.157,100——
2020-06-19$17.45$47.6920,400——
2020-06-18$17.66$48.267,000——
2020-06-17$17.37$47.474,500——
2020-06-16$19.09$52.175,700——
2020-06-15$18.29$49.9811,400——
2020-06-12$18.03$49.2710,800——
2020-06-11$17.06$46.6215,400——
2020-06-10$19.10$52.2015,300——
2020-06-09$20.24$55.3111,400——
2020-06-08$20.13$55.0119,600——
2020-06-05$20.03$54.7419,900——
2020-06-04$19.38$52.9612,300——
2020-06-03$18.85$51.5111,600——
2020-06-02$18.13$49.547,900——
2020-06-01$18.10$49.469,900——
2020-05-29$18.71$51.133,400——
2020-05-28$19.10$52.205,600——
2020-05-27$19.71$53.8610,600——
2020-05-26$18.92$51.705,200——
2020-05-22$18.40$50.283,200——
2020-05-21$18.19$49.7110,900——
2020-05-20$18.53$50.6415,900——
2020-05-19$17.09$46.705,700——
2020-05-18$18.02$49.2411,900——
2020-05-15$16.61$45.398,600——
2020-05-14$16.10$44.006,600——
2020-05-13$15.93$43.2314,200——
2020-05-12$16.53$44.8617,200——
2020-05-11$17.05$46.2718,400——
2020-05-08$17.75$48.1713,900——
2020-05-07$17.74$48.1420,700——
2020-05-06$17.50$47.4924,800——
2020-05-05$18.08$49.0722,400——
2020-05-04$18.31$49.696,700——
2020-05-01$18.84$51.1310,700——
2020-04-30$18.00$48.8511,300——
2020-04-29$20.20$54.8212,800——
2020-04-28$19.44$52.769,300——
2020-04-27$19.14$51.9411,300——
2020-04-24$19.38$52.602,300——
2020-04-23$18.72$50.805,500——
2020-04-22$19.23$52.194,100——
2020-04-21$17.66$47.933,500——
2020-04-20$18.18$49.348,900——
2020-04-17$18.80$51.0216,800——
2020-04-16$17.75$48.1719,000——
2020-04-15$18.71$50.788,500——
2020-04-14$20.09$54.527,800——
2020-04-13$19.83$53.828,400——
2020-04-09$19.88$53.9520,500——
2020-04-08$17.65$47.9030,600——
2020-04-07$18.02$48.909,000——
2020-04-06$18.77$50.9410,900——
2020-04-03$16.75$45.4631,000——
2020-04-02$18.09$49.0913,800——
2020-04-01$17.63$47.8530,100——
2020-03-31$19.50$52.9210,500——
2020-03-30$20.47$55.5512,900——
2020-03-27$20.21$54.854,700——
2020-03-26$23.00$62.4219,300——
2020-03-25$21.98$59.6510,000——
2020-03-24$21.52$58.4013,100——
2020-03-23$18.65$50.6111,800——
2020-03-20$19.10$51.8414,300——
2020-03-19$21.08$57.2126,800——
2020-03-18$21.01$57.026,000——
2020-03-17$23.00$62.4217,500——
2020-03-16$21.06$57.1519,400——
2020-03-13$25.57$69.399,200——
2020-03-12$21.45$58.2110,900——
2020-03-11$25.26$68.5512,600——
2020-03-10$26.93$73.0822,800——
2020-03-09$23.23$63.0414,900——
2020-03-06$26.00$70.568,100——
2020-03-05$24.88$67.524,000——
2020-03-04$25.35$68.8014,700——
2020-03-03$24.43$66.3012,400——
2020-03-02$25.48$69.159,000——
2020-02-28$25.47$69.128,700——
2020-02-27$25.20$68.0913,700——
2020-02-26$26.10$70.5213,700——
2020-02-25$24.71$66.775,800——
2020-02-24$27.28$73.716,700——
2020-02-21$27.75$74.985,400——
2020-02-20$27.64$74.682,800——
2020-02-19$28.09$75.902,500——
2020-02-18$28.09$75.905,400——
2020-02-14$28.22$76.256,700——
2020-02-13$28.66$77.446,700——
2020-02-12$28.78$77.768,600——
2020-02-11$28.25$76.336,600——
2020-02-10$28.20$76.205,000——
2020-02-07$28.30$76.474,800——
2020-02-06$28.19$76.1713,800——
2020-02-05$28.73$77.639,900——
2020-02-04$28.01$75.686,000——
2020-02-03$27.83$75.204,800——
2020-01-31$27.70$74.8511,600——
2020-01-30$28.70$77.5516,400——
2020-01-29$28.75$77.686,800——
2020-01-28$28.71$77.587,200——
2020-01-27$27.91$75.4149,000——
2020-01-24$29.31$79.209,300——
2020-01-23$29.26$79.068,000——
2020-01-22$30.17$81.528,500——
2020-01-21$30.50$82.4121,200——
2020-01-17$31.00$83.766,900——
2020-01-16$31.25$84.446,200——
2020-01-15$30.55$82.554,800——
2020-01-14$29.80$80.528,200——
2020-01-13$29.60$79.9814,900——
2020-01-10$29.64$80.098,000——
2020-01-09$29.86$80.6813,100——
2020-01-08$29.70$80.255,900——
2020-01-07$29.29$79.144,900——
2020-01-06$29.29$79.145,600——
2020-01-03$29.30$79.172,200——
2020-01-02$29.89$80.764,900——