EODData

MEMBERSHIP REGISTER LOG IN

FRA, EAQ: EASTERN CO.

02 Oct 2025
LAST:

19.30

CHANGE:
 0.30		OPEN:
19.30		HIGH:
19.30		ASK:
0.00		VOLUME:
0
CHG(%):
1.53		PREV:
19.60		LOW:
19.30		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2519.3019.3019.3019.300
01 Oct 2519.6019.6019.6019.600
30 Sep 2519.8019.8019.8019.800
29 Sep 2520.4020.4020.4020.400
26 Sep 2520.8020.8020.8020.80232
25 Sep 2520.6020.6020.6020.60232
24 Sep 2520.4020.4020.4020.40232
23 Sep 2520.8020.8020.8020.80232
22 Sep 2521.2021.2021.2021.20232
19 Sep 2522.0022.0022.0022.00232

COMPANY PROFILE

Name:EASTERN CO.
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
ISIN:US2763171046
LEI:5493005F8SU7UCM5D285

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:13.20
DivYield:0.02
Div/Share:0.44
Price to Book:1.13
Price to Sales:0.47
EBITDA:21.74M
Shares:6.1M
Market Cap:117.69M

TECHNICAL INDICATORS

MA5:19.98
MA10:20.49
MA20:20.51
MA50:19.87
MA100:19.90
MA200:21.85
RSI14:36.36
WPR14:-100.00
MTM14:-1.70
ROC14:-0.08
ATR:0.39
Week High:20.80
Week Low:19.30
Month High:22.00
Month Low:19.30
Year High:31.65
Year Low:16.67
Volatility:15.18

RECENT DIVIDENDS

Date Amount
15 Aug 2025$0.09
15 May 2025$0.09
14 Feb 2025$0.09
15 Nov 2024$0.09
15 Aug 2024$0.09
14 May 2024$0.09
14 Feb 2024$0.09
14 Nov 2023$0.09
14 Aug 2023$0.09
12 May 2023$0.09