Quantcast

Eaton Vance Corporation Common Stock Historical Stock Prices

EV 
$41.26
*  
0.64
1.53%
Get EV Alerts
*Delayed - data as of Mar. 19, 2019 15:47 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
15:47 42.15 42.25 41.215 41.26 446,694
03/18/2019 41.79 42.11 41.7 41.9 971,203
03/15/2019 41.18 41.61 40.97 41.61 2,594,115
03/14/2019 41.35 41.42 40.94 41.2 722,057
03/13/2019 41.08 42.23 40.8 41.33 1,489,035
03/12/2019 40.58 41.09 40.58 40.85 798,091
03/11/2019 40.08 40.68 40 40.48 719,475
03/08/2019 39.66 39.89 39.35 39.78 602,011
03/07/2019 40.75 40.78 39.89 40 1,074,719
03/06/2019 41.48 41.68 40.81 40.88 729,925
03/05/2019 41.8 41.98 41.2 41.53 710,636
03/04/2019 41.51 42.24 41.26 41.82 1,169,942
03/01/2019 42.24 42.66 41.21 41.34 1,238,266
02/28/2019 42.3 42.47 41.84 41.85 1,256,587
02/27/2019 42.02 42.27 41.47 42.24 882,011
02/26/2019 41.29 42.12 40.24 41.89 1,311,776
02/25/2019 42.03 42.17 41.4 41.47 1,117,910
02/22/2019 41.26 41.735 41.19 41.64 753,206
02/21/2019 41.79 41.79 41.06 41.26 551,827
02/20/2019 41.39 41.92 41.2 41.8 1,870,188
02/19/2019 40.82 41.35 40.37 41.23 884,870
02/15/2019 40.5 41.1 40.38 41.05 1,392,583
02/14/2019 40.15 40.36 39.65 40.09 650,154
02/13/2019 40.48 40.8689 40.4 40.49 724,269
02/12/2019 39.95 40.575 39.81 40.28 876,628
02/11/2019 39.37 39.69 39.27 39.63 804,530
02/08/2019 40.09 40.23 38.72 39.17 1,076,977
02/07/2019 39.98 40.4 39.64 40.38 793,567
02/06/2019 39.95 40.415 39.765 40.15 818,695
02/05/2019 39.82 40 39.495 40 841,982
02/04/2019 39.27 39.79 39.27 39.79 818,129
02/01/2019 38.59 39.28 38.59 39.26 959,946
01/31/2019 37.95 38.74 37.89 38.52 4,393,155
01/30/2019 38.85 38.98 37.88 38.15 1,394,805
01/29/2019 39.74 39.98 39.26 39.28 993,919
01/28/2019 39.55 39.935 39.29 39.8 1,005,559
01/25/2019 39.77 39.98 39.55 39.79 1,134,815
01/24/2019 39.02 39.64 39.02 39.36 1,044,231
01/23/2019 39.39 39.41 38.58 39.09 1,063,458
01/22/2019 39.3 39.64 38.82 39.25 1,299,169
01/18/2019 38.88 39.71 38.62 39.7 1,152,952
01/17/2019 37.95 38.905 37.69 38.56 1,055,551
01/16/2019 37.94 38.58 37.64 38.27 1,228,304
01/15/2019 36.94 37.57 36.86 37.51 1,638,635
01/14/2019 35.89 37.19 35.84 37 1,673,533
01/11/2019 36.26 36.27 35.19 36.2 1,684,198
01/10/2019 36.56 36.97 36.37 36.81 1,174,894
01/09/2019 36.76 37.01 36.29 36.72 1,324,224
01/08/2019 36.33 36.92 36.15 36.86 1,588,296
01/07/2019 35.29 36.5 35.06 36.07 1,076,803
01/04/2019 34.64 35.59 34.6247 35.29 1,228,395
01/03/2019 34.58 34.9 33.88 34.05 1,223,407
01/02/2019 34.55 35.58 34.48 34.82 1,592,941
12/31/2018 34.85 35.26 34.56 35.18 1,193,476
12/28/2018 34.64 35.21 34.43 34.7 877,910
12/27/2018 33.21 34.47 33.21 34.46 1,250,779
12/26/2018 32.84 33.86 32.28 33.83 1,407,459
12/24/2018 33.16 33.52 32.63 32.65 772,841
12/21/2018 33.69 34.2 33.22 33.36 2,659,836
12/20/2018 33.96 34.42 33.34 33.72 1,404,045
12/19/2018 34.69 35.62 33.96 34.14 1,398,789
12/18/2018 35.19 35.633 34.8 34.8 1,552,332
*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