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, 2016 48.60 50.51 47.76 50.51 8,031,291 +0.32(+0.64%)
Jan 28, 2016 50.30 50.70 49.66 50.19 3,825,820 +0.75(+1.52%)
Jan 27, 2016 48.99 50.71 48.32 49.44 4,581,492 +0.42(+0.86%)
Jan 26, 2016 48.27 49.13 47.46 49.02 3,406,979 +1.75(+3.70%)
Jan 25, 2016 48.23 48.56 47.15 47.27 2,505,955 -1.24(-2.56%)
Jan 22, 2016 48.87 49.47 47.69 48.51 3,436,793 +0.73(+1.53%)
Jan 21, 2016 47.57 48.69 46.78 47.78 3,767,211 +0.27(+0.57%)
Jan 20, 2016 47.23 47.95 46.19 47.51 4,127,041 -0.58(-1.21%)
Jan 19, 2016 48.60 48.74 47.45 48.09 3,473,380 +0.23(+0.48%)
Jan 15, 2016 47.01 47.86 47.86 47.86 4,605,500 -0.46(-0.95%)
Jan 14, 2016 48.71 48.71 47.15 48.32 4,650,711 -0.11(-0.23%)
Jan 13, 2016 50.11 50.59 48.35 48.43 3,562,316 -1.52(-3.04%)
Jan 12, 2016 49.73 50.09 48.85 49.95 3,416,108 +0.80(+1.63%)
Jan 11, 2016 49.64 49.81 48.58 49.15 3,175,986 -0.02(-0.04%)
Jan 08, 2016 50.05 50.41 49.06 49.17 3,448,157 -0.56(-1.13%)
Jan 07, 2016 49.95 50.26 49.38 49.73 4,584,890 -1.19(-2.34%)
Jan 06, 2016 50.82 51.29 50.36 50.92 2,865,688 -0.93(-1.79%)
Jan 05, 2016 52.22 52.34 51.26 51.85 2,102,326 -0.37(-0.71%)
Jan 04, 2016 52.04 52.26 50.78 52.22 3,840,063 +0.18(+0.35%)
Dec 31, 2015 52.41 52.04 52.04 52.04 2,164,400 -0.55(-1.05%)
Dec 30, 2015 52.89 53.30 52.51 52.59 1,842,663 -0.49(-0.92%)
Dec 29, 2015 53.03 53.46 52.71 53.08 2,587,295 +0.49(+0.93%)
Dec 28, 2015 53.10 53.21 52.25 52.59 1,913,364 -0.66(-1.24%)
Dec 24, 2015 53.20 53.25 53.25 53.25 985,900 -0.03(-0.06%)
Dec 23, 2015 52.36 53.50 52.28 53.28 3,577,768 +1.47(+2.84%)
Dec 22, 2015 51.00 52.34 50.87 51.81 6,196,238 +1.10(+2.17%)
Dec 21, 2015 50.26 50.90 50.10 50.71 5,618,911 +0.97(+1.95%)
Dec 18, 2015 50.10 50.51 49.65 49.74 8,579,257 -0.39(-0.78%)
Dec 17, 2015 51.93 52.17 50.11 50.13 4,475,945 -1.86(-3.58%)
Dec 16, 2015 51.30 52.19 50.97 51.99 4,283,223 +1.41(+2.79%)
Dec 15, 2015 50.62 50.90 49.93 50.58 3,653,471 +0.20(+0.40%)
Dec 14, 2015 50.71 51.08 49.98 50.38 4,220,684 -0.49(-0.96%)
Dec 11, 2015 51.42 51.86 50.66 50.87 5,868,400 -1.27(-2.44%)
Dec 10, 2015 52.64 53.05 52.02 52.14 4,155,392 -0.53(-1.01%)
Dec 09, 2015 52.86 53.70 52.47 52.67 3,593,143 -0.33(-0.62%)
Dec 08, 2015 54.00 54.21 52.81 53.00 5,690,686 -1.71(-3.13%)
Dec 07, 2015 55.85 55.88 54.60 54.71 3,528,982 -1.34(-2.39%)
Dec 04, 2015 55.74 56.24 55.52 56.05 3,245,098 +0.43(+0.77%)
Dec 03, 2015 57.09 57.22 55.15 55.62 5,184,923 -1.51(-2.64%)
Dec 02, 2015 58.10 58.47 56.96 57.13 3,042,304 -1.32(-2.26%)
Dec 01, 2015 58.35 58.58 58.01 58.45 3,122,362 +0.29(+0.50%)
Nov 30, 2015 58.20 58.59 57.98 58.16 3,267,115 +0.06(+0.10%)
Nov 27, 2015 57.87 58.18 57.60 58.10 1,049,154 +0.15(+0.26%)
Nov 25, 2015 57.61 57.95 57.95 57.95 3,167,800 +0.26(+0.45%)
Nov 24, 2015 57.00 57.77 56.55 57.69 3,157,526 +0.47(+0.82%)
Nov 23, 2015 57.45 57.78 57.19 57.22 3,386,123 -0.37(-0.64%)
Nov 20, 2015 57.03 57.68 56.93 57.59 4,809,959 +0.82(+1.44%)
Nov 19, 2015 56.97 56.97 56.15 56.77 4,470,662 -0.11(-0.19%)
Nov 18, 2015 55.04 56.95 55.04 56.88 3,027,561 +1.44(+2.60%)
Nov 17, 2015 55.60 55.88 55.03 55.44 2,918,848 +0.03(+0.05%)
Nov 16, 2015 54.10 55.42 54.04 55.41 2,730,047 +1.30(+2.40%)
Nov 13, 2015 54.08 54.77 53.99 54.11 3,638,435 -0.08(-0.15%)
Nov 12, 2015 54.92 55.21 54.08 54.19 5,806,323 -1.33(-2.40%)
Nov 11, 2015 55.80 56.10 55.40 55.52 4,159,811 -0.71(-1.26%)
Nov 10, 2015 55.83 56.44 55.54 56.23 3,707,675 -0.13(-0.23%)
Nov 09, 2015 57.23 57.29 56.04 56.36 3,946,721 -0.86(-1.50%)
Nov 06, 2015 56.70 57.40 56.46 57.22 5,281,963 +0.11(+0.19%)
Nov 05, 2015 56.13 57.41 55.96 57.11 6,716,472 +0.37(+0.65%)
Nov 04, 2015 57.01 57.81 56.66 56.74 3,962,078 +0.00(+0.00%)
Nov 03, 2015 56.50 57.46 56.40 56.74 4,003,137 +0.02(+0.04%)
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.