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 (%)
Oct 31, 2017 77.94 81.50 77.62 80.02 4,955,367 +0.79(+1.00%)
Oct 30, 2017 79.65 80.43 79.18 79.23 3,741,342 -0.54(-0.68%)
Oct 27, 2017 79.47 79.99 79.14 79.77 1,987,626 +0.27(+0.34%)
Oct 26, 2017 79.50 79.94 79.20 79.50 1,642,770 +0.52(+0.66%)
Oct 25, 2017 79.44 79.69 78.33 78.98 2,311,198 -0.60(-0.75%)
Oct 24, 2017 78.92 80.14 78.91 79.58 3,107,856 +1.10(+1.40%)
Oct 23, 2017 79.03 79.09 78.44 78.48 2,196,924 -0.45(-0.57%)
Oct 20, 2017 78.47 79.04 78.19 78.93 2,560,550 +0.91(+1.17%)
Oct 19, 2017 77.37 78.19 77.34 78.02 2,168,542 +0.05(+0.06%)
Oct 18, 2017 78.16 78.61 77.94 77.97 2,249,416 -0.10(-0.13%)
Oct 17, 2017 77.83 78.43 76.60 78.07 3,535,673 -1.16(-1.46%)
Oct 16, 2017 78.82 79.31 78.52 79.23 1,400,456 +0.70(+0.89%)
Oct 13, 2017 79.12 79.19 78.47 78.53 1,942,761 -0.19(-0.24%)
Oct 12, 2017 78.56 79.16 78.31 78.72 2,504,019 +0.19(+0.24%)
Oct 11, 2017 77.95 78.67 77.73 78.53 2,390,582 +0.55(+0.71%)
Oct 10, 2017 77.96 78.13 77.40 77.98 1,612,769 +0.30(+0.39%)
Oct 09, 2017 77.76 78.12 77.31 77.68 1,368,753 -0.07(-0.09%)
Oct 06, 2017 77.63 78.22 77.43 77.75 2,281,192 -0.05(-0.06%)
Oct 05, 2017 77.96 78.25 77.59 77.80 2,032,978 -0.26(-0.33%)
Oct 04, 2017 77.35 78.19 77.01 78.06 2,209,413 +0.61(+0.79%)
Oct 03, 2017 77.68 77.76 77.25 77.45 2,018,426 -0.09(-0.12%)
Oct 02, 2017 76.95 77.58 76.39 77.54 1,755,411 +0.75(+0.98%)
Sep 29, 2017 75.95 76.94 75.72 76.79 2,236,259 +0.70(+0.92%)
Sep 28, 2017 76.84 76.96 75.43 76.09 3,048,055 -1.03(-1.34%)
Sep 27, 2017 77.61 76.81 77.12 2,015,333 +0.01(+0.01%)
Sep 26, 2017 77.60 77.65 77.02 77.11 1,855,662 -0.44(-0.57%)
Sep 25, 2017 78.14 78.22 76.89 77.55 2,669,637 -0.55(-0.70%)
Sep 22, 2017 77.99 78.51 77.69 78.10 1,624,863 +0.04(+0.05%)
Sep 21, 2017 77.70 78.25 77.66 78.06 1,784,557 +0.29(+0.37%)
Sep 20, 2017 77.22 78.21 77.12 77.77 2,482,011 +0.74(+0.96%)
Sep 19, 2017 77.74 77.87 76.96 77.03 3,215,299 -0.87(-1.12%)
Sep 18, 2017 77.00 78.04 76.53 77.90 2,832,521 +0.99(+1.29%)
Sep 15, 2017 75.59 76.98 75.22 76.91 4,901,320 +1.29(+1.71%)
Sep 14, 2017 74.76 75.72 74.39 75.62 2,480,978 +0.69(+0.92%)
Sep 13, 2017 74.54 74.95 74.20 74.93 2,137,316 +0.33(+0.44%)
Sep 12, 2017 73.50 74.65 73.46 74.60 2,483,067 +1.25(+1.70%)
Sep 11, 2017 72.69 73.38 72.48 73.35 2,186,492 +1.21(+1.68%)
Sep 08, 2017 71.20 72.42 71.09 72.14 1,775,647 +0.82(+1.15%)
Sep 07, 2017 71.48 71.52 70.63 71.32 1,439,251 -0.01(-0.01%)
Sep 06, 2017 71.57 71.62 71.12 71.33 1,700,425 +0.23(+0.32%)
Sep 05, 2017 71.61 71.93 70.73 71.10 2,039,028 -0.53(-0.74%)
Sep 01, 2017 72.04 72.15 71.58 71.63 1,707,331 -0.13(-0.18%)
Aug 31, 2017 71.45 71.88 71.19 71.76 2,252,886 +0.71(+1.00%)
Aug 30, 2017 70.50 71.16 70.49 71.05 2,561,602 +0.53(+0.75%)
Aug 29, 2017 70.16 70.70 69.82 70.52 2,684,823 +0.08(+0.11%)
Aug 28, 2017 70.98 71.14 70.25 70.44 1,319,877 -0.26(-0.37%)
Aug 25, 2017 71.04 71.17 70.58 70.70 1,734,668 +0.06(+0.08%)
Aug 24, 2017 71.37 71.37 70.53 70.64 2,530,326 -0.57(-0.80%)
Aug 23, 2017 71.43 71.75 71.12 71.21 1,182,801 -0.69(-0.96%)
Aug 22, 2017 71.31 72.11 71.20 71.90 2,317,420 +0.76(+1.07%)
Aug 21, 2017 71.13 71.39 70.69 71.14 2,134,123 -0.06(-0.08%)
Aug 18, 2017 71.62 71.96 71.20 71.20 2,261,065 -0.52(-0.73%)
Aug 17, 2017 71.52 72.68 71.47 71.72 4,160,596 -0.95(-1.31%)
Aug 16, 2017 72.53 72.94 72.43 72.67 2,103,335 +0.36(+0.50%)
Aug 15, 2017 72.44 72.89 72.12 72.31 1,973,921 -0.17(-0.23%)
Aug 14, 2017 72.19 72.58 71.82 72.48 2,032,860 +1.00(+1.40%)
Aug 11, 2017 71.74 71.93 71.38 71.48 1,294,693 -0.17(-0.24%)
Aug 10, 2017 72.97 71.61 71.65 2,704,385 -1.49(-2.04%)
Aug 09, 2017 72.77 73.35 72.66 73.14 3,167,251 +0.15(+0.21%)
Aug 08, 2017 73.71 74.29 72.92 72.99 4,769,918 -1.00(-1.35%)
Aug 07, 2017 73.76 74.44 73.68 73.99 3,197,306 -0.54(-0.72%)
Aug 04, 2017 73.68 74.57 73.61 74.53 2,778,315 +0.92(+1.25%)
Aug 03, 2017 73.90 73.98 72.97 73.61 4,533,726 -0.49(-0.66%)
Aug 02, 2017 73.40 74.44 73.11 74.10 5,824,347 -0.16(-0.22%)
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.