The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, EML:
02 Sep 2025
LAST:
24.02
CHANGE:
0.26
OPEN:
23.48
HIGH:
24.50
ASK:
32.50
VOLUME:
8.5K
CHG(%):
1.09
PREV:
23.76
LOW:
23.48
BID:
26.00
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
02 Sep 25
23.48
24.50
23.48
24.02
8.5K
29 Aug 25
23.70
24.15
23.69
23.76
10.6K
28 Aug 25
24.50
24.50
23.51
23.57
5.4K
27 Aug 25
23.90
24.38
23.89
24.05
6.6K
26 Aug 25
23.68
24.26
23.54
23.64
7.6K
25 Aug 25
24.50
24.50
23.61
23.61
9.2K
22 Aug 25
22.56
24.43
22.56
24.29
21.3K
21 Aug 25
23.35
23.37
22.27
22.27
7.3K
20 Aug 25
22.80
23.58
22.51
23.35
11.9K
19 Aug 25
23.00
23.00
22.14
22.14
12.5K
COMPANY PROFILE
Name:
About:
The Eastern Company designs, manufactures, and sells engineered solutions to industrial markets in the United States and internationally. The company offers turnkey returnable packaging solutions, which are used in the assembly processes of vehicles, aircraft, and durable goods, as well as in production processes of plastic packaging products, packaged consumer goods, and pharmaceuticals; designs and manufactures blow mold tools and injection blow mold tooling products, and 2-step stretch blow molds and related components for the stretch blow molding industry; and supplies blow molds and change parts to the food, beverage, healthcare, and chemical industries. It also provides rotary latches, compression latches, draw latches, hinges, camlocks, key switches, padlocks, and handles; and development and program management services for custom electromechanical and mechanical systems for original equipment manufacturers (OEM) and customer applications. In addition, the company designs and manufactures proprietary vision technology for OEMs and aftermarket applications, as well as offers aftermarket components to the heavy- and medium-duty truck, motorhome, and bus markets. The Eastern Company was founded in 1858 and is based in Shelton, Connecticut.
Address:
3 Enterprise Drive, Shelton, CT, United States, 06484
Website:
https://www.easterncompany.com
CUSIP:
276317104
CIK:
0000031107
ISIN:
US2763171046
FIGI:
BBG000BHWVB3
LEI:
5493005F8SU7UCM5D285
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
12.37
DivYield:
0.02
Div/Share:
0.44
Price to Book:
1.11
Price to Sales:
0.50
EBITDA:
21.74M
Shares:
6.1M
Market Cap:
146.48M
TECHNICAL INDICATORS
MA5:
23.81
MA10:
23.47
MA20:
23.12
MA50:
23.23
MA100:
22.74
MA200:
25.01
STO9:
78.48
STO14:
83.89
RSI14:
50.98
WPR14:
-9.75
MTM14:
-0.07
ROC14:
0.00
ATR:
1.15
Week High:
24.50
Week Low:
23.48
Month High:
24.50
Month Low:
21.50
Year High:
35.03
Year Low:
19.06
Volatility:
13.41
RECENT DIVIDENDS
Date
Amount
15 Aug 2025
$0.11
15 May 2025
$0.11
14 Feb 2025
$0.11
15 Nov 2024
$0.11
15 Aug 2024
$0.11
14 May 2024
$0.11
14 Feb 2024
$0.11
14 Nov 2023
$0.11
14 Aug 2023
$0.11
12 May 2023
$0.11