Eaton Vance Corp (EV) Historical Stock Data

Historical Data

In the past 30 trading days, EV is down -0.01% a day on average. There have been 14 days where Eaton Vance Corp closed green and 16 days where EV closed red.

Date	Open	Close	Change	Low	High	Volume
2021-03-01	73.07	73.07	↑$0.00 (0.00%)	73.07	73.07	0
2021-02-26	73.67	73.07	↓$0.60 (-0.81%)	72.68	74.20	31.36M
2021-02-25	75.00	73.79	↓$1.21 (-1.61%)	73.72	75.61	2.11M
2021-02-24	73.41	74.76	↑$1.35 (1.84%)	73.20	74.87	2.66M
2021-02-23	72.98	73.51	↑$0.53 (0.73%)	72.61	73.59	4.64M
2021-02-22	72.09	73.17	↑$1.08 (1.50%)	72.05	73.68	2.76M
2021-02-19	71.90	72.21	↑$0.31 (0.43%)	71.90	72.47	2.47M
2021-02-18	71.50	71.48	↓$0.02 (-0.03%)	71.17	71.98	2.62M
2021-02-17	72.07	71.87	↓$0.20 (-0.28%)	71.59	72.25	2.73M
2021-02-16	72.20	72.46	↑$0.26 (0.36%)	71.91	72.54	2.34M
2021-02-12	71.15	71.48	↑$0.33 (0.46%)	71.12	71.71	1.05M
2021-02-11	71.35	71.04	↓$0.31 (-0.43%)	70.44	71.55	1.35M
2021-02-10	71.48	71.33	↓$0.15 (-0.21%)	70.88	71.63	0.95M
2021-02-09	71.15	71.28	↑$0.13 (0.18%)	70.77	71.53	0.96M
2021-02-08	70.90	71.32	↑$0.42 (0.59%)	70.80	71.35	1.24M
2021-02-05	70.73	70.70	↓$0.03 (-0.04%)	70.36	71.00	730.20K
2021-02-04	69.39	70.20	↑$0.81 (1.17%)	69.32	70.20	1.21M
2021-02-03	69.42	69.16	↓$0.26 (-0.37%)	69.02	69.61	1.36M
2021-02-02	68.29	69.38	↑$1.09 (1.60%)	68.20	69.59	1.27M
2021-02-01	67.75	67.40	↓$0.35 (-0.52%)	67.22	67.75	1.40M
2021-01-29	68.02	67.14	↓$0.88 (-1.29%)	66.85	68.58	2.33M
2021-01-28	68.02	68.30	↑$0.28 (0.41%)	67.83	69.11	1.96M
2021-01-27	68.32	67.81	↓$0.51 (-0.75%)	67.66	69.09	1.44M
2021-01-26	70.26	69.60	↓$0.66 (-0.94%)	69.56	70.86	814.55K
2021-01-25	70.74	70.29	↓$0.45 (-0.64%)	70.05	71.15	1.05M
2021-01-22	71.26	71.28	↑$0.02 (0.03%)	70.35	71.58	618.02K
2021-01-21	71.82	71.52	↓$0.30 (-0.42%)	71.14	72.27	0.91M
2021-01-20	72.10	71.70	↓$0.40 (-0.55%)	71.40	73.31	847.59K
2021-01-19	72.21	71.71	↓$0.50 (-0.69%)	71.53	72.61	1.17M
2021-01-15	71.81	71.82	↑$0.01 (0.01%)	71.23	72.06	576.86K