Eaton Corp Plc (NY: ETN )

141.15 USD +0.35 (+0.25%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.86 121.75 116.74 117.70 2,444,700 -0.59(-0.50%)
Jan 28, 2021 115.81 119.71 115.52 118.29 1,537,103 +3.43(+2.99%)
Jan 27, 2021 117.57 118.91 114.01 114.86 2,061,450 -5.88(-4.87%)
Jan 26, 2021 122.53 122.61 120.50 120.74 1,140,723 -1.08(-0.89%)
Jan 25, 2021 123.96 124.23 121.29 121.82 1,598,901 -2.61(-2.10%)
Jan 22, 2021 124.43 125.22 122.93 124.43 1,405,700 -0.70(-0.56%)
Jan 21, 2021 125.93 126.87 124.90 125.13 1,347,079 -0.85(-0.67%)
Jan 20, 2021 125.55 126.49 124.36 125.98 1,698,389 +0.48(+0.38%)
Jan 19, 2021 124.50 126.96 124.01 125.50 2,144,451 +2.33(+1.89%)
Jan 15, 2021 122.88 123.40 121.00 123.17 2,590,500 -1.45(-1.16%)
Jan 14, 2021 126.23 126.60 124.19 124.62 4,047,395 -0.79(-0.63%)
Jan 13, 2021 127.91 128.34 125.30 125.41 2,343,700 -2.93(-2.28%)
Jan 12, 2021 126.99 128.61 126.16 128.34 1,479,717 +1.38(+1.09%)
Jan 11, 2021 125.20 127.77 125.13 126.96 1,490,139 +0.08(+0.06%)
Jan 08, 2021 129.28 129.90 125.14 126.88 2,695,600 -2.21(-1.71%)
Jan 07, 2021 127.79 130.00 126.43 129.09 2,585,328 +2.64(+2.09%)
Jan 06, 2021 122.31 128.36 122.16 126.45 3,082,991 +6.44(+5.37%)
Jan 05, 2021 118.32 120.54 118.18 120.01 1,217,151 +1.26(+1.06%)
Jan 04, 2021 120.30 121.58 117.87 118.75 1,947,336 -1.39(-1.16%)
Dec 31, 2020 120.14 120.14 120.14 1,288,411 +0.84(+0.70%)
Dec 30, 2020 117.87 119.60 117.55 119.30 1,288,411 +2.14(+1.83%)
Dec 29, 2020 118.24 118.53 116.04 117.16 874,309 -0.56(-0.48%)
Dec 28, 2020 119.07 119.96 117.66 117.72 1,075,475 -0.35(-0.30%)
Dec 24, 2020 117.20 118.07 116.01 118.07 362,200 +1.05(+0.90%)
Dec 23, 2020 117.51 118.66 116.98 117.02 1,109,356 +0.41(+0.35%)
Dec 22, 2020 117.18 117.63 115.72 116.61 1,552,733 -0.37(-0.32%)
Dec 21, 2020 115.18 117.54 113.95 116.98 2,548,506 +0.90(+0.78%)
Dec 18, 2020 115.03 116.48 114.30 116.08 4,499,200 +0.79(+0.69%)
Dec 17, 2020 115.81 116.14 114.13 115.29 1,794,732 -0.08(-0.07%)
Dec 16, 2020 116.60 116.69 115.07 115.37 1,610,573 -1.17(-1.00%)
Dec 15, 2020 115.06 117.13 113.79 116.54 1,983,500 +2.70(+2.37%)
Dec 14, 2020 115.97 116.47 113.83 113.84 1,771,650 -1.76(-1.52%)
Dec 11, 2020 114.31 115.97 114.10 115.60 1,279,400 +0.45(+0.39%)
Dec 10, 2020 117.13 117.13 114.77 115.15 1,401,479 -2.74(-2.32%)
Dec 09, 2020 118.42 118.99 116.80 117.89 1,510,750 +0.03(+0.03%)
Dec 08, 2020 116.83 118.54 116.27 117.86 1,617,961 +0.46(+0.39%)
Dec 07, 2020 118.45 118.59 116.97 117.40 1,310,314 -1.42(-1.20%)
Dec 04, 2020 116.94 119.65 116.94 118.82 1,490,700 +2.09(+1.79%)
Dec 03, 2020 118.79 119.43 116.40 116.73 3,257,090 -2.19(-1.84%)
Dec 02, 2020 119.61 120.99 117.99 118.92 2,101,199 -1.78(-1.47%)
Dec 01, 2020 122.58 123.43 120.61 120.70 2,483,226 -0.41(-0.34%)
Nov 30, 2020 121.80 122.15 120.01 121.11 3,567,106 -0.79(-0.65%)
Nov 27, 2020 122.70 122.85 121.26 121.90 1,039,800 -0.29(-0.24%)
Nov 25, 2020 122.64 122.64 120.71 122.19 1,774,200 -1.06(-0.86%)
Nov 24, 2020 121.58 123.67 120.68 123.25 2,709,113 +2.99(+2.49%)
Nov 23, 2020 118.30 120.34 118.06 120.26 2,330,127 +2.86(+2.44%)
Nov 20, 2020 118.23 118.72 117.01 117.40 2,182,300 -0.72(-0.61%)
Nov 19, 2020 117.58 118.93 114.91 118.12 2,244,533 +1.37(+1.17%)
Nov 18, 2020 116.14 118.04 115.66 116.75 1,282,111 +0.68(+0.59%)
Nov 17, 2020 116.19 116.91 114.45 116.07 1,307,517 -1.43(-1.22%)
Nov 16, 2020 116.80 117.91 114.67 117.50 1,913,599 +3.05(+2.66%)
Nov 13, 2020 114.00 115.24 113.49 114.45 1,679,500 +1.13(+1.00%)
Nov 12, 2020 113.61 114.16 112.37 113.32 1,159,167 -0.75(-0.66%)
Nov 11, 2020 116.99 117.00 113.20 114.07 2,120,709 -0.79(-0.69%)
Nov 10, 2020 113.66 115.82 113.23 114.86 1,992,459 +1.36(+1.20%)
Nov 09, 2020 116.90 119.48 113.42 113.50 2,959,828 +3.54(+3.22%)
Nov 06, 2020 109.84 111.18 109.25 109.96 1,212,400 +0.15(+0.14%)
Nov 05, 2020 107.78 110.49 107.37 109.81 1,975,800 +3.91(+3.69%)
Nov 04, 2020 110.20 110.20 104.34 105.90 2,873,935 -5.35(-4.81%)
Nov 03, 2020 109.26 111.99 106.92 111.25 2,344,955 +3.91(+3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.