Eaton Vance Corporation Common Stock Historical Stock Prices

EV 
$47.07
*  
1.89
4.18%
Get EV Alerts
*Delayed - data as of May 24, 2017  -  Find a broker to begin trading EV now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    EV Pre-Market
 
 
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-MAY-2016 TO 24-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.29 47.21 45.11 47.07 881,480
05/24/2017 45.18 47.21 45.11 47.07 911,479
05/23/2017 45.38 45.38 44.91 45.18 841,792
05/22/2017 45.21 45.59 45.01 45.11 702,898
05/19/2017 44.33 45.14 44.22 44.88 547,392
05/18/2017 43.74 44.41 43.43 44.11 517,144
05/17/2017 44.47 44.85 43.614 43.88 705,445
05/16/2017 45.19 45.43 44.67 45.24 804,719
05/15/2017 45.35 45.59 45.16 45.2 562,356
05/12/2017 44.71 45.06 44.4801 45.03 589,490
05/11/2017 44.89 45.04 44.46 44.84 1,149,601
05/10/2017 44.24 45.08 44.24 45.05 899,649
05/09/2017 43.51 44.47 43.51 44.39 692,863
05/08/2017 43.63 43.81 43.16 43.44 370,812
05/05/2017 43.16 43.59 42.77 43.59 456,633
05/04/2017 43.32 43.4516 42.75 43.04 574,579
05/03/2017 42.95 43.28 42.85 43.15 357,819
05/02/2017 42.93 43.18 42.8 43.14 486,960
05/01/2017 43.19 43.19 42.65 42.96 461,209
04/28/2017 43.77 43.77 42.92 42.93 908,810
04/27/2017 43.75 43.75 43.16 43.64 430,180
04/26/2017 43.4 43.97 43.395 43.59 410,881
04/25/2017 43.98 44.11 43.47 43.65 484,257
04/24/2017 43.93 43.93 43.47 43.64 470,319
04/21/2017 43.21 43.21 42.53 42.83 599,782
04/20/2017 43.15 43.18 42.7 43.04 464,171
04/19/2017 43.25 43.32 42.6833 42.74 359,712
04/18/2017 42.75 43.11 42.57 42.86 569,683
04/17/2017 42.42 43.155 42.2 43.11 704,187
04/13/2017 42.77 42.99 42.37 42.42 749,482
04/12/2017 43.67 43.78 43.07 43.13 832,410
04/11/2017 43.17 43.78 43.1 43.66 1,168,816
04/10/2017 43.34 43.7 43.05 43.29 780,423
04/07/2017 43.45 43.71 43.28 43.35 649,653
04/06/2017 43.61 43.81 42.88 43.65 863,818
04/05/2017 44.81 44.88 43.64 43.68 661,517
04/04/2017 44.21 44.77 44.21 44.48 527,715
04/03/2017 45.06 45.28 44.17 44.38 633,449
03/31/2017 44.77 45.27 44.595 44.96 759,933
03/30/2017 44.53 44.93 44.53 44.89 408,957
03/29/2017 44.61 44.65 44.21 44.56 530,011
03/28/2017 44.01 44.94 43.97 44.71 586,331
03/27/2017 43.67 44.34 43.49 44.19 468,475
03/24/2017 45.02 45.13 44.1001 44.35 658,435
03/23/2017 44.74 45.46 44.65 44.87 455,041
03/22/2017 44.52 44.8 44.18 44.75 486,565
03/21/2017 45.84 45.9 44.48 44.81 765,027
03/20/2017 45.73 45.875 45.45 45.52 338,645
03/17/2017 46.88 46.88 45.82 45.88 1,329,298
03/16/2017 46.75 47.04 46.56 46.83 608,251
03/15/2017 46.27 46.61 46.08 46.55 751,238
03/14/2017 46.17 46.39 45.85 46 473,387
03/13/2017 46.25 46.58 46.095 46.51 495,442
03/10/2017 46.49 46.77 45.91 46.28 740,533
03/09/2017 47.06 47.22 46.1494 46.22 671,130
03/08/2017 47.42 47.66 46.94 47.09 672,651
03/07/2017 46.9 47.23 46.71 47.06 588,762
03/06/2017 46.81 47.21 46.74 47.01 448,306
03/03/2017 47.2 47.4 46.93 47.19 556,474
03/02/2017 47.58 47.72 47.17 47.26 766,958
03/01/2017 47.67 47.83 47.2 47.71 972,834
02/28/2017 46.76 47.04 46.42 46.63 1,362,735
02/27/2017 46.85 47.46 46.78 47.05 1,115,912
02/24/2017 46.8 47.03 46.73 46.96 608,071
02/23/2017 46.86 47.44 46.69 47.2 1,192,739
02/22/2017 45.55 46.7 44.775 46.53 1,052,092
02/21/2017 44.23 44.56 44.13 44.44 774,396
02/17/2017 43.07 43.54 42.945 43.53 411,891
02/16/2017 43.61 43.92 42.99 43.38 816,891
02/15/2017 43.28 43.75 42.99 43.66 547,270
02/14/2017 42.71 43.29 42.71 43.22 342,436
02/13/2017 43.2 43.44 42.92 43.1 447,534
02/10/2017 43 43.19 42.74 42.92 577,923
02/09/2017 42.47 43.06 42.45 42.96 655,794
02/08/2017 42.14 42.24 41.81 42.23 509,643
02/07/2017 42.51 42.51 41.85 42.2 381,138
02/06/2017 42.13 42.55 42.08 42.3 351,592
02/03/2017 42.85 42.85 42.32 42.38 682,728
02/02/2017 41.64 42.415 41.4 42.14 809,390
02/01/2017 42.33 42.52 41.41 41.8 555,449
01/31/2017 41.9 42.29 41.63 41.93 1,417,458
01/30/2017 42.1 42.15 41.72 42.14 605,817
01/27/2017 42.99 43.14 42.28 42.48 622,488
01/26/2017 43.82 43.82 42.83 43.32 948,005
01/25/2017 43.87 43.93 43.46 43.89 828,826
01/24/2017 42.95 43.69 42.77 43.45 613,434
01/23/2017 42.92 43 42.4 42.73 455,507
01/20/2017 42.81 43.1 42.52 42.98 529,324
01/19/2017 42.99 43.23 42.55 42.65 552,844
01/18/2017 42.35 42.92 41.92 42.89 612,016
01/17/2017 42.82 42.94 42.12 42.3 941,239
01/13/2017 43.22 43.81 42.99 43.15 597,913
01/12/2017 43.26 43.35 42.35 43.04 556,730
01/11/2017 43.16 43.7 42.7701 43.7 603,389
01/10/2017 42.98 43.56 42.785 43.21 651,448
01/09/2017 43.39 43.42 42.92 42.94 611,369
01/06/2017 43.38 43.78 43.16 43.69 649,713
01/05/2017 43.44 44 42.825 43.24 916,549
01/04/2017 42.89 43.64 42.89 43.45 731,387
01/03/2017 42.42 43.06 42.12 42.6 1,045,071
12/30/2016 42.1 42.33 41.79 41.88 446,255
12/29/2016 42.08 42.44 41.74 41.86 373,561
12/28/2016 42.55 42.68 41.95 42.05 344,337
12/27/2016 42.41 42.62 42.16 42.54 288,396
12/23/2016 41.99 42.35 41.8 42.22 392,244
12/22/2016 42.16 42.35 41.81 41.9 503,360
12/21/2016 41.84 42.36 41.7 42.24 556,438
12/20/2016 41.96 42.32 41.785 41.91 719,994
12/19/2016 41.2 41.59 41.12 41.57 553,962
12/16/2016 41.67 42.05 41.08 41.12 1,211,206
12/15/2016 41.69 42.11 41.57 41.67 798,225
12/14/2016 42.89 43.13 41.44 41.56 1,681,081
12/13/2016 43.15 43.54 42.99 43.16 699,540
12/12/2016 43.42 43.6 42.99 43.01 624,086
12/09/2016 43.56 43.87 43.27 43.38 486,673
12/08/2016 43.05 43.85 42.98 43.62 714,824
12/07/2016 41.78 43.21 41.78 43.09 972,764
12/06/2016 40.93 41.78 40.57 41.76 856,574
12/05/2016 40.45 40.81 40.45 40.71 1,011,811
12/02/2016 40.29 40.45 40 40.03 683,458
12/01/2016 40.73 40.83 40.28 40.46 782,096
11/30/2016 40.63 40.83 40.29 40.44 664,261
11/29/2016 39.99 40.62 39.99 40.23 715,503
11/28/2016 40.48 40.68 39.93 39.97 675,213
11/25/2016 40.35 40.69 40.35 40.63 235,368
11/23/2016 39.59 40.42 39.59 40.35 748,392
11/22/2016 40.13 40.25 38.98 39.63 1,210,073
11/21/2016 40.19 40.72 40.17 40.57 819,616
11/18/2016 40.4 40.47 40.05 40.14 570,090
11/17/2016 40.12 40.55 40.12 40.48 439,694
11/16/2016 40.29 40.67 39.95 40.14 692,529
11/15/2016 40.11 40.85 39.94 40.65 1,444,124
11/14/2016 38.73 40.48 38.73 40.43 1,756,252
11/11/2016 37.93 38.34 37.72 38.25 964,766
11/10/2016 38 38.8 37.62 38.15 1,242,028
11/09/2016 35.42 37.42 35.3625 37.24 790,077
11/08/2016 35.5 35.6514 35.12 35.44 605,201
11/07/2016 35.98 36.23 35.455 35.64 870,132
11/04/2016 34.95 35.61 34.84 35.25 1,195,000
11/03/2016 34.67 35.28 34.62 34.99 856,533
11/02/2016 34.67 34.8 34.4384 34.6 969,514
11/01/2016 35.26 35.45 34.68 34.84 1,072,767
10/31/2016 35.5 35.66 35.01 35.06 2,531,011
10/28/2016 35.82 36.02 34.96 35.38 1,263,422
10/27/2016 36.84 36.92 35.69 35.73 1,302,062
10/26/2016 37.02 37.14 36.72 36.9 758,700
10/25/2016 37.83 38 37.33 37.39 449,808
10/24/2016 37.96 38.17 37.42 37.83 857,554
10/21/2016 37 37.87 36.934 37.66 1,021,156
10/20/2016 37.47 37.79 37.24 37.29 395,693
10/19/2016 37.26 37.59 37.2368 37.51 402,762
10/18/2016 37.77 37.8026 37.16 37.21 505,289
10/17/2016 37.22 37.48 36.84 37.33 1,598,221
10/14/2016 37.74 37.98 37.07 37.21 1,445,505
10/13/2016 37.29 37.43 36.87 37.26 743,544
10/12/2016 37.53 37.99 37.43 37.66 519,520
10/11/2016 38.15 38.17 37.27 37.52 830,290
10/10/2016 38.62 38.94 38.27 38.33 461,131
10/07/2016 38.83 38.87 38.13 38.37 500,134
10/06/2016 38.87 39.11 38.59 38.92 360,231
10/05/2016 38.52 38.91 38.48 38.88 1,002,341
10/04/2016 39 39.12 38.19 38.35 578,706
10/03/2016 39.16 39.65 38.72 38.86 1,054,604
09/30/2016 38.69 39.29 38.51 39.05 745,165
09/29/2016 38.71 39.05 37.9 38.27 488,984
09/28/2016 38.64 38.86 38.18 38.82 629,410
09/27/2016 38.77 39.08 38.5 38.64 650,164
09/26/2016 38.85 39.36 38.81 39.02 748,972
09/23/2016 39.37 39.6 39.17 39.25 565,400
09/22/2016 39.5 39.74 39.15 39.58 591,291
09/21/2016 39.14 39.56 38.71 39.12 450,860
09/20/2016 39.2 39.27 38.77 38.86 624,807
09/19/2016 38.55 39.21 38.55 38.84 608,012
09/16/2016 38.14 38.41 37.82 38.33 806,746
09/15/2016 38.33 38.715 38.26 38.52 539,919
09/14/2016 38.5 38.81 38.16 38.26 563,348
09/13/2016 38.63 38.77 38.16 38.45 480,969
09/12/2016 38.14 39.3 37.86 39.14 574,064
09/09/2016 39.67 39.76 38.49 38.49 932,385
09/08/2016 39.83 40.01 39.73 39.89 391,837
09/07/2016 39.71 40.21 39.59 39.93 762,891
09/06/2016 39.91 40.1 39.22 39.76 1,108,242
09/02/2016 39.85 40.27 39.69 40.13 749,754
09/01/2016 40.07 40.32 39.06 39.57 643,952
08/31/2016 40.14 40.2 39.7 40.03 751,241
08/30/2016 39.69 40.08 39.56 40.06 640,644
08/29/2016 39.81 40.07 39.59 39.61 512,730
08/26/2016 39.69 40 39.41 39.71 287,026
08/25/2016 39.52 39.68 39.37 39.55 496,796
08/24/2016 39.86 39.93 39.5 39.61 451,292
08/23/2016 39.94 40.1 39.76 39.82 686,204
08/22/2016 40.08 40.19 39.44 39.63 545,055
08/19/2016 39.79 40.36 39.7401 40.18 743,895
08/18/2016 39.3 39.98 39.3 39.96 689,081
08/17/2016 38.41 39.34 38.29 39.15 845,020
08/16/2016 38.68 38.79 38.17 38.28 918,278
08/15/2016 38.97 39.2 38.72 38.76 625,742
08/12/2016 38.49 38.98 38.41 38.9 748,048
08/11/2016 38.48 38.865 38.3 38.71 500,711
08/10/2016 38.32 38.46 38.1 38.32 465,984
08/09/2016 38.56 38.69 38.085 38.3 479,805
08/08/2016 38.68 38.81 38.3899 38.48 485,162
08/05/2016 38.04 38.6635 37.96 38.65 730,707
08/04/2016 37.35 37.69 37.25 37.62 493,504
08/03/2016 36.96 37.51 36.96 37.42 568,568
08/02/2016 37.5 37.54 36.74 36.95 461,573
08/01/2016 37.76 37.88 37.475 37.53 532,122
07/29/2016 37.52 37.94 37.24 37.81 962,268
07/28/2016 37.38 37.6 37.095 37.5 651,442
07/27/2016 37.34 37.75 37.33 37.49 918,154
07/26/2016 37.49 37.74 37.142 37.51 635,506
07/25/2016 37.67 37.84 37.421 37.63 913,895
07/22/2016 37.33 37.69 37.22 37.64 640,510
07/21/2016 37.44 37.79 37.2599 37.34 560,469
07/20/2016 37.4 37.47 37.005 37.39 604,322
07/19/2016 37.09 37.405 36.94 37.17 441,229
07/18/2016 37.5 37.66 37.308 37.34 892,134
07/15/2016 37.08 37.65 36.86 37.54 1,037,537
07/14/2016 37.2 37.43 36.88 36.99 1,296,550
07/13/2016 36.7 36.88 36.4201 36.69 705,040
07/12/2016 36.39 36.71 36.36 36.64 1,318,302
07/11/2016 36.42 36.75 35.69 35.96 705,686
07/08/2016 35.04 35.4399 34.91 35.32 640,768
07/07/2016 34.77 35.08 34.18 34.47 897,543
07/06/2016 34.53 34.909 34.16 34.8 809,825
07/05/2016 35.16 35.28 34.5 34.94 1,115,194
07/01/2016 35.27 35.99 35.1321 35.58 959,213
06/30/2016 34.27 35.34 34.05 35.34 1,682,508
06/29/2016 34.04 34.275 33.635 34.2 1,768,754
06/28/2016 33.69 33.69 33.1 33.56 1,210,334
06/27/2016 34.27 34.55 32.97 33.11 1,217,973
06/24/2016 35.11 35.77 35 35.06 1,946,923
06/23/2016 37.05 37.5 36.94 37.49 1,148,599
06/22/2016 36.25 36.7 36.23 36.45 983,816
06/21/2016 36.31 36.31 35.95 36.25 987,437
06/20/2016 36.03 36.33 36.03 36.16 1,031,722
06/17/2016 35 35.505 34.8616 35.2 1,295,523
06/16/2016 34.44 34.975 34.19 34.94 652,115
06/15/2016 34.67 35.28 34.42 34.76 655,737
06/14/2016 34.59 34.85 34.37 34.48 643,743
06/13/2016 35.37 35.42 34.67 34.69 748,089
06/10/2016 35.7 36.0764 35.25 35.37 958,542
06/09/2016 36.47 36.54 36.18 36.39 939,932
06/08/2016 36.63 36.85 36.55 36.77 617,340
06/07/2016 36.87 36.87 36.315 36.64 703,010
06/06/2016 36.15 36.9 36.07 36.74 706,167
06/03/2016 35.91 36.12 34.93 36.03 1,044,932
06/02/2016 36.23 36.46 35.88 36.43 830,975
06/01/2016 35.97 36.5 35.67 36.41 1,262,386
05/31/2016 36.76 36.9199 36.24 36.36 1,543,322
05/27/2016 36.38 36.75 36.32 36.6 652,375
05/26/2016 36.05 36.38 35.82 36.31 854,197
05/25/2016 36.5 36.5 35.45 35.91 1,272,461
05/24/2016 35.53 36.13 35.33 36.08 856,163
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for EV





Research Brokers before you trade

Want to trade FX?





Smart Portfolio