Eaton Vance Corporation Historical Stock Prices

EV 
$37.79
*  
1.02
2.77%
Get EV Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading EV now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  36.83  37.81  36.60  37.79 903,980
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
12/23/2013 43.16 43.54 42.91 43.38 606,775
12/20/2013 42.36 42.935 42.36 42.69 1,014,519
12/19/2013 42.27 42.42 42.02 42.23 614,637
12/18/2013 41.24 42.42 41.12 42.39 800,786
12/17/2013 40.69 41.2 40.31 41.07 1,058,650
12/16/2013 40.84 41.08 40.68 40.69 909,365
12/13/2013 40.78 41 40.47 40.69 592,619
12/12/2013 40.77 40.855 40.46 40.54 361,937
12/11/2013 41.73 41.86 40.7498 40.81 637,717
12/10/2013 41.61 41.84 41.39 41.72 508,365
12/09/2013 41.77 42.04 41.55 41.8 600,927
12/06/2013 41.34 41.94 41.29 41.73 673,092
12/05/2013 40.72 40.96 40.37 40.8 533,715
12/04/2013 41.01 41.47 40.5 41 667,092
12/03/2013 41.44 41.77 41.11 41.34 690,106
12/02/2013 41.74 42.44 41.58 41.67 1,185,338
11/29/2013 42.13 42.365 41.73 41.81 474,620
11/27/2013 41.88 42.54 41.64 42.11 978,251
11/26/2013 43.62 43.62 41.76 42.15 1,066,807
11/25/2013 43.79 43.815 43.35 43.44 623,552
11/22/2013 42.89 43.67 42.7 43.63 347,041
11/21/2013 42.79 43.2 42.73 42.94 399,790
11/20/2013 42.74 42.97 42.43 42.64 328,188
11/19/2013 42.61 42.94 42.4347 42.67 320,303
11/18/2013 43.26 43.43 42.53 42.69 844,545
11/15/2013 42.59 43.08 42.53 43.03 353,017
11/14/2013 42.52 42.67 42.36 42.57 397,636
11/13/2013 41.83 42.42 41.8 42.42 517,715
11/12/2013 42.07 42.66 41.79 42.11 519,132
11/11/2013 42.2 42.54 42.02 42.38 343,102
11/08/2013 41.18 42.15 41.14 42.14 495,144
11/07/2013 42.24 42.4 41.26 41.28 429,692
11/06/2013 42.19 42.59 41.78 42.24 487,131
11/05/2013 42.07 42.22 41.73 41.78 339,405
11/04/2013 41.99 42.46 41.99 42.22 654,808
11/01/2013 41.88 42.24 41.63 41.9 681,621
10/31/2013 41.94 42.34 41.78 41.81 917,336
10/30/2013 42.6 42.65 41.59 41.87 662,990
10/29/2013 42.35 42.65 42.09 42.53 750,255
10/28/2013 42.47 42.54 42.18 42.5 680,229
10/25/2013 42.23 42.49 41.9 42.35 732,926
10/24/2013 41.84 42.155 41.25 42.06 930,363
10/23/2013 40.82 41.77 40.62 41.59 1,242,394
10/22/2013 40.43 40.78 40.31 40.47 536,927
10/21/2013 40.25 40.4 39.94 40.3 458,002
10/18/2013 40.09 40.215 39.82 40.16 911,469
10/17/2013 38.95 39.95 38.73 39.86 851,307
10/16/2013 38.7 39.24 38.54 39.11 1,051,531
10/15/2013 38.42 38.71 38.02 38.3 987,874
10/14/2013 38.14 38.71 37.95 38.7 565,829
10/11/2013 38.82 38.82 37.89 38.48 731,204
10/10/2013 37.9 38.25 37.84 38.12 815,127
10/09/2013 36.87 37.47 36.59 37.24 645,977
10/08/2013 37.58 37.72 36.67 36.7 965,493
10/07/2013 37.89 38.1 37.51 37.52 693,726
10/04/2013 38.15 38.57 37.98 38.38 481,800
10/03/2013 38.65 38.77 37.825 38.07 720,914
10/02/2013 39.11 39.16 38.31 38.66 1,105,346
10/01/2013 38.88 39.7 38.8 39.34 880,404
09/30/2013 38.58 39.24 38.47 38.83 787,803
09/27/2013 39.18 39.51 39.01 39.11 558,416
09/26/2013 39.66 40.01 39.28 39.57 514,064
09/25/2013 39.76 39.96 39.48 39.54 331,297
09/24/2013 40.1 40.49 39.71 39.76 427,927
09/23/2013 40.31 40.37 39.825 40.08 284,759
09/20/2013 40.75 41.42 40.51 40.58 696,176
09/19/2013 40.71 41.1 40.58 40.82 510,648
09/18/2013 40.18 40.76 40.14 40.59 726,483
09/17/2013 40.12 40.36 39.83 40.3 518,876
09/16/2013 40.37 40.4 39.88 40.17 394,743
09/13/2013 39.49 39.63 39.17 39.57 240,515
09/12/2013 39.44 39.6 38.95 39.31 375,747
09/11/2013 39.77 39.86 39.36 39.54 288,409
09/10/2013 39.55 40.03 39.52 39.79 412,217
09/09/2013 38.82 39.16 38.73 39.14 269,619
09/06/2013 38.99 39.02 38.06 38.65 515,177
09/05/2013 39.02 39.37 38.77 38.83 309,034
09/04/2013 38.34 39.08 38.18 38.93 546,710
09/03/2013 39.3 39.47 37.93 38.36 918,880
08/30/2013 39.34 39.5618 38.43 38.55 448,364
08/29/2013 39 39.69 39 39.27 265,179
08/28/2013 38.9 39.57 38.74 39.09 508,749
08/27/2013 39.53 39.555 38.87 38.95 686,000
08/26/2013 39.87 40.36 39.65 40.14 658,781
08/23/2013 39.74 39.775 39.25 39.72 412,450
08/22/2013 38.8 39.84 38.6 39.65 308,604
08/21/2013 38.89 39.2 38.48 38.6 480,372
08/20/2013 38.54 39.27 38.47 39.12 396,975
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?