Eaton Vance Corporation Historical Stock Prices

EV 
$42.18
*  
0.20
0.48%
Get EV Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading EV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.23  42.56  42.10  42.18 290,830
12/24/2014 42.26 42.44 41.915 41.98 271,792
12/23/2014 42.42 42.72 42.14 42.23 607,410
12/22/2014 42.32 42.4594 41.79 42.28 545,351
12/19/2014 41.51 42.22 41.18 42.14 1,192,995
12/18/2014 41.78 41.91 40.98 41.52 776,909
12/17/2014 40.01 41.085 39.83 41.01 772,355
12/16/2014 39.43 40.3799 39.2 39.85 820,473
12/15/2014 39.78 40.13 39.26 39.68 629,630
12/12/2014 40.25 40.62 39.34 39.42 565,270
12/11/2014 40.91 41.3 40.59 40.71 409,512
12/10/2014 41.64 41.95 40.475 40.63 661,987
12/09/2014 41.04 41.97 40.91 41.84 878,010
12/08/2014 41.85 42.27 41.62 41.72 827,742
12/05/2014 41.87 42.39 41.76 41.88 668,232
12/04/2014 42.17 42.25 41.33 41.7 704,940
12/03/2014 41.71 42.5 41.5 42.21 612,504
12/02/2014 41.26 42.1 41.26 41.74 479,220
12/01/2014 41.52 41.61 41.06 41.37 1,020,227
11/28/2014 41.81 42.42 41.6 41.79 321,240
11/26/2014 43.02 43.19 41.63 41.89 876,818
11/25/2014 45.03 45.03 41.88 42.88 1,415,037
11/24/2014 42 42.2399 41.83 42.01 633,180
11/21/2014 41.96 42.18 41.44 41.77 682,963
11/20/2014 41 41.75 40.88 41.6 488,118
11/19/2014 41.49 41.58 40.62 41.17 1,117,329
11/18/2014 41.77 42.36 41.45 41.5 951,888
11/17/2014 41.17 41.96 41.07 41.73 908,145
11/14/2014 41.07 41.46 40.78 41.37 881,504
11/13/2014 41.52 41.8 40.81 41.07 1,305,909
11/12/2014 41.45 41.93 41.33 41.4 1,179,210
11/11/2014 42.04 42.46 41 41.73 2,180,310
11/10/2014 42.78 43.67 42.36 42.96 2,339,488
11/07/2014 40.02 46.75 40 43.9 8,300,566
11/06/2014 37.32 37.53 37.12 37.52 377,426
11/05/2014 37.19 37.51 36.92 37.27 725,820
11/04/2014 36.54 36.88 36.39 36.86 348,535
11/03/2014 36.93 37.21 36.68 36.71 630,724
10/31/2014 36.86 37.27 36.71 36.83 772,827
10/30/2014 36.31 36.6 36.0025 36.38 531,738
10/29/2014 36.53 36.76 36.17 36.36 903,569
10/28/2014 36.56 36.67 35.9 36.66 861,537
10/27/2014 36.24 36.3 35.79 36.26 819,118
10/24/2014 36.18 36.485 36.03 36.41 478,577
10/23/2014 36.25 36.33 35.85 36.11 680,171
10/22/2014 37 37.17 35.67 35.72 1,174,738
10/21/2014 36.59 36.98 36.35 36.95 560,373
10/20/2014 35.43 36.12 35.43 36.11 600,124
10/17/2014 35.54 36.15 35.29 35.61 1,106,204
10/16/2014 34.04 35.43 34.01 35.31 1,015,503
10/15/2014 34.43 35 33.47 34.72 1,181,614
10/14/2014 34.47 35.21 34.3158 34.89 1,047,602
10/13/2014 34.5 34.8 34.19 34.29 793,543
10/10/2014 35.18 35.4 34.55 34.56 1,106,226
10/09/2014 36.56 36.77 35.24 35.3 913,587
10/08/2014 35.94 36.55 35.65 36.55 863,838
10/07/2014 36.54 36.695 35.95 35.97 532,358
10/06/2014 37.12 37.21 36.6 36.79 551,549
10/03/2014 37.13 37.15 36.78 36.9 781,780
10/02/2014 37.05 37.29 36.54 36.78 1,048,944
10/01/2014 37.71 37.81 37.02 37.06 1,240,148
09/30/2014 38.17 38.33 37.71 37.73 721,496
09/29/2014 37.84 38.12 37.69 38.09 593,142
09/26/2014 37.72 38.28 37.63 38.25 653,134
09/25/2014 38.08 38.31 37.42 37.57 670,427
09/24/2014 37.83 38.2 37.72 38.15 499,349
09/23/2014 38.02 38.355 37.84 37.84 613,578
09/22/2014 38.49 38.5 37.83 38.1 730,092
09/19/2014 39.33 39.33 38.45 38.48 2,569,130
09/18/2014 39.2 39.45 39.085 39.18 731,099
09/17/2014 39.05 39.18 38.75 38.92 673,591
09/16/2014 38.67 39.14 38.55 38.94 950,380
09/15/2014 39.22 39.22 38.8 38.99 577,908
09/12/2014 38.94 39.21 38.85 39.17 663,953
09/11/2014 38.73 38.99 38.64 38.93 391,552
09/10/2014 38.72 39.0886 38.63 38.97 524,563
09/09/2014 38.94 39.03 38.605 38.64 531,603
09/08/2014 38.81 39.17 38.66 39.05 538,026
09/05/2014 38.87 38.87 38.43 38.82 537,180
09/04/2014 38.81 39.39 38.65 38.85 783,996
09/03/2014 39.45 39.45 38.69 38.83 556,290
09/02/2014 39.33 39.66 38.885 39.18 1,015,382
08/29/2014 39.12 39.3 38.92 39.16 507,446
08/28/2014 38.89 39.16 38.71 38.88 990,888
08/27/2014 39.21 39.39 38.93 39.02 701,452
08/26/2014 38.76 39.3 38.76 39.22 843,452
08/25/2014 38.54 38.81 38.39 38.66 606,281
08/22/2014 38.02 38.43 37.9 38.31 685,784
08/21/2014 37.9 38.42 37.878 38.04 975,245
08/20/2014 36.61 37.81 36.6 37.79 903,980
08/19/2014 36.77 36.96 36.55 36.77 954,142
08/18/2014 36.46 36.76 36.46 36.74 454,933
08/15/2014 36.5 36.52 35.94 36.28 449,841
08/14/2014 36.32 36.46 36.08 36.39 424,593
08/13/2014 36.42 36.5 36.135 36.22 421,348
08/12/2014 36.13 36.48 36.11 36.23 435,464
08/11/2014 36.05 36.43 35.86 36.26 570,894
08/08/2014 35.37 35.84 35.225 35.84 422,358
08/07/2014 35.82 35.83 35.24 35.33 642,104
08/06/2014 34.9 35.95 34.86 35.59 1,023,592
08/05/2014 35.25 35.47 34.86 35.13 1,047,422
08/04/2014 35.25 35.37 35.04 35.28 855,487
08/01/2014 35 35.7 34.86 35.24 1,404,621
07/31/2014 35.56 35.67 35.12 35.13 1,057,796
07/30/2014 35.83 36.11 35.64 35.91 736,196
07/29/2014 36.05 36.34 35.82 35.82 731,794
07/28/2014 36.5 36.66 36.05 36.29 711,970
07/25/2014 36.91 36.945 36.56 36.57 513,954
07/24/2014 37.07 37.15 36.93 37.03 590,203
07/23/2014 37.2 37.27 36.94 36.99 452,518
07/22/2014 36.99 37.31 36.91 37.11 796,222
07/21/2014 36.73 36.85 36.4 36.69 611,745
07/18/2014 36.52 36.93 36.39 36.78 1,035,704
07/17/2014 36.99 37.16 36.23 36.33 1,151,865
07/16/2014 37.44 37.57 36.92 37.05 1,322,592
07/15/2014 37.28 37.87 37.28 37.35 1,952,327
07/14/2014 37.67 37.74 37.39 37.53 905,312
07/11/2014 37.36 37.51 37.17 37.3 725,574
07/10/2014 37.54 38.01 37.185 37.35 1,304,642
07/09/2014 37.49 38.31 37.34 38.15 1,530,523
07/08/2014 38 38.03 37.35 37.46 1,100,861
07/07/2014 38.43 38.43 37.78 38.01 614,269
07/03/2014 38.11 38.58 38.09 38.55 332,200
07/02/2014 38.28 38.33 37.75 37.89 631,555
07/01/2014 37.96 38.66 37.96 38.24 947,611
06/30/2014 37.84 38 37.57 37.79 929,156
06/27/2014 37.51 37.81 37.29 37.79 704,265
06/26/2014 37.79 37.88 37.17 37.53 820,568
06/25/2014 37.81 38.07 37.74 37.86 612,245
06/24/2014 37.98 38.515 37.64 37.89 848,985
06/23/2014 38.4 38.49 37.94 38.12 823,044
06/20/2014 37.72 38.34 37.64 38.34 3,533,442
06/19/2014 37.53 37.53 36.96 37.4 750,673
06/18/2014 37.01 37.48 36.76 37.37 1,026,620
06/17/2014 35.87 37.25 35.82 37.01 1,522,564
06/16/2014 36.51 36.59 35.99 36.05 861,388
06/13/2014 36.67 36.84 36.425 36.51 853,320
06/12/2014 36.77 36.83 36.315 36.51 781,131
06/11/2014 37.06 37.2899 36.7 36.8 713,833
06/10/2014 37.5 37.62 37.25 37.4 500,798
06/09/2014 38.02 38.1 37.45 37.63 729,851
06/06/2014 38.04 38.1 37.56 38.01 732,971
06/05/2014 37.86 38.18 37.32 38.06 702,637
06/04/2014 37.14 37.79 37.075 37.76 483,672
06/03/2014 36.9 37.2 36.84 37.14 655,076
06/02/2014 37.29 37.34 36.51 37.07 753,624
05/30/2014 37.2 37.36 36.87 37.15 548,910
05/29/2014 37.58 37.59 37.1 37.25 458,318
05/28/2014 37.3 37.67 37.15 37.34 747,237
05/27/2014 37.45 37.72 37.095 37.27 826,616
05/23/2014 37.42 37.42 37.03 37.24 900,304
05/22/2014 37.46 38.03 37.25 37.33 864,119
05/21/2014 35.76 38.04 35.76 37.51 3,190,349
05/20/2014 36.07 36.2 35.26 35.46 789,980
05/19/2014 35.5 36.16 35.49 36.15 913,801
05/16/2014 35.31 35.72 35 35.71 752,849
05/15/2014 35.77 35.82 35.03 35.27 452,220
05/14/2014 36.77 36.8 35.96 35.99 590,310
05/13/2014 36.92 36.96 36.51 36.79 512,652
05/12/2014 36.55 36.92 36.55 36.84 545,766
05/09/2014 36.26 36.41 35.96 36.3 440,654
05/08/2014 36.32 36.95 36.095 36.31 509,278
05/07/2014 35.8 36.35 35.54 36.32 637,368
05/06/2014 35.82 35.82 35.35 35.69 712,844
05/05/2014 35.99 36.15 35.57 35.85 529,704
05/02/2014 36.5 37.02 36.24 36.29 384,280
05/01/2014 36.08 36.7 35.92 36.5 817,173
04/30/2014 35.72 36.1 35.38 36.07 627,661
04/29/2014 35.83 36.03 35.615 35.76 677,672
04/28/2014 36.07 36.17 35.03 35.6 1,108,499
04/25/2014 37.03 37.03 36.18 36.25 708,079
04/24/2014 37.82 37.87 37.14 37.23 514,483
04/23/2014 37.41 37.6 37.215 37.47 713,473
04/22/2014 36.94 37.52 36.88 37.4 604,799
04/21/2014 37.03 37.21 36.82 36.94 403,243
04/17/2014 36.94 37.15 36.78 37 1,495,522
04/16/2014 36.34 36.91 35.84 36.89 850,450
04/15/2014 36.04 36.32 35.4 35.98 1,168,366
04/14/2014 36.4 36.81 35.69 35.98 851,861
04/11/2014 36.06 36.34 35.73 35.9 739,788
04/10/2014 37.03 37.12 35.995 36.34 1,025,571
04/09/2014 36.65 37.07 36.38 37.01 889,753
04/08/2014 36.52 36.74 36.1 36.56 618,244
04/07/2014 37.09 37.14 36.37 36.5 739,419
04/04/2014 38.49 38.54 37.11 37.24 833,858
04/03/2014 38.71 38.71 38.04 38.1 1,175,808
04/02/2014 38.65 38.78 38.39 38.63 596,355
04/01/2014 38.55 38.65 38.21 38.63 791,624
03/31/2014 38.13 38.305 37.95 38.16 971,225
03/28/2014 37.83 38.5 37.665 37.78 656,674
03/27/2014 38.09 38.17 37.53 37.72 515,290
03/26/2014 38.62 39 38.1 38.12 901,664
03/25/2014 38.47 38.55 37.8 38.23 670,030
03/24/2014 38.65 38.79 37.96 38.07 615,843
03/21/2014 38.78 39.22 38.41 38.48 1,480,194
03/20/2014 37.52 38.72 37.37 38.56 966,961
03/19/2014 37.93 37.998 37.35 37.62 850,610
03/18/2014 37.68 38.09 37.62 37.91 591,798
03/17/2014 37.57 38.04 37.53 37.6 541,968
03/14/2014 37.54 37.76 37.14 37.23 746,862
03/13/2014 38.29 38.37 37.44 37.58 1,178,305
03/12/2014 37.7 38.09 37.6 38.09 965,329
03/11/2014 38.42 38.42 37.58 37.88 1,008,527
03/10/2014 38.79 38.88 38.21 38.34 619,310
03/07/2014 38.96 39.045 38.49 38.89 846,229
03/06/2014 38.2 38.82 38.1 38.64 964,628
03/05/2014 38.47 38.6 37.985 38.01 1,137,181
03/04/2014 38.39 38.83 38.37 38.57 828,391
03/03/2014 37.35 37.81 37.08 37.75 995,859
02/28/2014 37.75 38.11 37.25 37.84 1,256,079
02/27/2014 36.46 37.015 36.39 36.97 709,338
02/26/2014 36.93 37.1351 36.465 36.53 679,214
02/25/2014 37.01 37.12 36.65 36.78 538,721
02/24/2014 36.1 37.27 36.07 37.12 862,794
02/21/2014 36.86 36.9 36.13 36.17 924,005
02/20/2014 37.31 37.42 36.56 36.81 759,324
02/19/2014 36.41 37.75 36.01 37.34 1,533,401
02/18/2014 36.74 36.96 36.64 36.83 997,832
02/14/2014 37.06 37.2 36.67 36.88 639,007
02/13/2014 37.08 37.32 36.97 37.25 705,541
02/12/2014 37.4 37.75 37.32 37.56 744,181
02/11/2014 37.17 37.365 36.73 37.31 744,918
02/10/2014 37.03 37.21 36.8 37 925,035
02/07/2014 36.38 37.1 36.27 37.09 976,219
02/06/2014 35.91 36.51 35.85 36.26 1,215,614
02/05/2014 36.95 37.05 35.59 35.78 1,427,788
02/04/2014 36.05 37.16 35.91 37 1,836,296
02/03/2014 36.67 37.63 35.82 35.89 2,830,642
01/31/2014 38.13 38.57 37.98 38.07 772,663
01/30/2014 38.8 39.09 38.601 38.93 863,200
01/29/2014 38.42 38.785 38.24 38.42 927,707
01/28/2014 38.67 39.3154 38.67 39.2 807,458
01/27/2014 39.32 39.42 38.38 38.59 570,530
01/24/2014 40.24 40.31 39.31 39.32 690,642
01/23/2014 40.84 40.86 40.44 40.64 648,657
01/22/2014 41.02 41.3 40.9 41.2 731,082
01/21/2014 41.22 41.22 40.25 40.86 886,144
01/17/2014 40.71 41.28 40.67 40.9 1,098,781
01/16/2014 40.19 40.96 39.98 40.88 1,265,862
01/15/2014 40.91 41.09 40.55 41.02 649,469
01/14/2014 40.48 40.72 40.375 40.69 452,541
01/13/2014 40.98 41.225 40.25 40.43 738,584
01/10/2014 41.39 41.65 41.04 41.11 1,101,674
01/09/2014 42.11 42.36 41.68 41.71 758,214
01/08/2014 42.03 42.2 41.6 41.78 725,764
01/07/2014 42.16 42.58 41.89 42.12 601,868
01/06/2014 42.01 42.35 41.75 41.96 968,277
01/03/2014 42 42.53 41.91 41.96 961,033
01/02/2014 42.62 42.75 41.93 42 929,410
12/31/2013 43.09 43.1 42.68 42.79 782,016
12/30/2013 43.3 43.48 42.95 42.99 428,834
12/27/2013 43.32 43.61 43.06 43.25 410,015
12/26/2013 43.44 43.44 42.94 43.21 411,914
12/24/2013 43.36 43.59 43.19 43.24 189,682
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?