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 (%)
Nov 30, 2016 66.26 67.38 66.26 66.51 2,426,203 +0.82(+1.25%)
Nov 29, 2016 65.61 66.39 65.35 65.69 2,779,295 -0.29(-0.44%)
Nov 28, 2016 66.40 66.62 65.83 65.98 2,219,282 -0.83(-1.24%)
Nov 25, 2016 66.49 66.97 66.49 66.81 920,589 +0.32(+0.48%)
Nov 23, 2016 66.49 66.49 66.49 0 +0.91(+1.39%)
Nov 22, 2016 65.76 65.95 64.96 65.58 2,131,944 +0.04(+0.06%)
Nov 21, 2016 64.66 65.78 64.62 65.54 4,399,535 +1.39(+2.17%)
Nov 18, 2016 64.66 64.75 63.94 64.15 4,728,919 -0.64(-0.99%)
Nov 17, 2016 66.15 66.28 64.65 64.79 3,407,200 -0.75(-1.14%)
Nov 16, 2016 65.54 65.94 65.25 65.54 3,056,564 -0.31(-0.47%)
Nov 15, 2016 66.88 66.93 65.29 65.85 4,813,175 -1.21(-1.80%)
Nov 14, 2016 67.37 68.32 66.79 67.06 5,693,338 -0.25(-0.37%)
Nov 11, 2016 68.50 68.90 66.60 67.31 5,332,425 -1.39(-2.02%)
Nov 10, 2016 66.86 68.95 66.86 68.70 6,947,861 +2.38(+3.59%)
Nov 09, 2016 62.59 66.90 62.59 66.32 5,690,105 +3.32(+5.27%)
Nov 08, 2016 62.18 63.34 61.95 63.00 3,381,967 +0.57(+0.91%)
Nov 07, 2016 62.25 62.60 61.89 62.43 2,840,641 +1.67(+2.75%)
Nov 04, 2016 59.91 61.45 59.70 60.76 4,583,405 +1.04(+1.74%)
Nov 03, 2016 60.06 60.32 59.07 59.72 4,735,109 -1.16(-1.91%)
Nov 02, 2016 60.60 61.32 60.37 60.88 4,162,555 +0.18(+0.30%)
Nov 01, 2016 62.76 62.80 60.22 60.70 8,389,246 -3.07(-4.81%)
Oct 31, 2016 62.76 63.85 62.64 63.77 4,261,118 +1.39(+2.23%)
Oct 28, 2016 62.37 63.29 62.20 62.38 2,166,804 +0.09(+0.14%)
Oct 27, 2016 64.05 64.17 61.97 62.29 4,973,746 -1.92(-2.99%)
Oct 26, 2016 62.88 64.36 62.70 64.21 1,989,493 +1.03(+1.63%)
Oct 25, 2016 63.15 63.59 62.47 63.18 1,989,349 -0.19(-0.30%)
Oct 24, 2016 64.16 64.34 62.91 63.37 1,857,694 -0.34(-0.53%)
Oct 21, 2016 63.13 63.91 62.89 63.71 2,116,980 -0.09(-0.14%)
Oct 20, 2016 63.45 64.14 63.34 63.80 2,365,808 +0.12(+0.19%)
Oct 19, 2016 63.30 63.99 62.91 63.68 1,935,234 +0.49(+0.78%)
Oct 18, 2016 63.86 63.92 63.16 63.19 1,956,000 +0.07(+0.11%)
Oct 17, 2016 63.24 63.36 62.09 63.12 2,671,990 -0.18(-0.28%)
Oct 14, 2016 63.55 63.92 63.20 63.30 2,043,908 +0.15(+0.24%)
Oct 13, 2016 63.48 63.59 62.62 63.15 2,731,905 -1.11(-1.73%)
Oct 12, 2016 63.12 64.44 62.85 64.26 2,793,865 +1.14(+1.81%)
Oct 11, 2016 63.87 64.12 62.66 63.12 2,934,188 -1.02(-1.59%)
Oct 10, 2016 65.01 65.27 64.00 64.14 2,704,891 -0.34(-0.53%)
Oct 07, 2016 65.24 65.24 64.05 64.48 2,232,550 -1.02(-1.56%)
Oct 06, 2016 65.50 65.61 64.83 65.50 1,389,961 -0.04(-0.06%)
Oct 05, 2016 64.67 65.97 64.64 65.54 2,260,455 +1.22(+1.90%)
Oct 04, 2016 66.05 66.25 64.14 64.32 2,110,609 -1.55(-2.35%)
Oct 03, 2016 65.48 66.19 65.22 65.87 2,555,662 +0.16(+0.24%)
Sep 30, 2016 64.44 66.21 64.43 65.71 3,796,529 +1.55(+2.42%)
Sep 29, 2016 64.28 65.09 63.98 64.16 1,862,317 -0.41(-0.63%)
Sep 28, 2016 63.69 64.61 63.52 64.57 1,856,073 +1.16(+1.83%)
Sep 27, 2016 62.68 63.43 62.23 63.41 1,667,917 +0.51(+0.81%)
Sep 26, 2016 63.10 63.44 62.78 62.90 1,327,347 -0.41(-0.65%)
Sep 23, 2016 63.95 63.98 63.26 63.31 1,444,482 -0.78(-1.22%)
Sep 22, 2016 64.50 64.67 63.87 64.09 2,680,000 +0.36(+0.56%)
Sep 21, 2016 62.97 63.78 62.89 63.73 1,844,604 +0.99(+1.58%)
Sep 20, 2016 63.80 63.88 62.73 62.74 2,406,627 -0.51(-0.81%)
Sep 19, 2016 63.06 63.89 62.75 63.25 1,966,307 +0.90(+1.44%)
Sep 16, 2016 62.61 62.63 61.95 62.35 4,824,833 -0.74(-1.17%)
Sep 15, 2016 62.90 63.38 62.65 63.09 2,954,577 +0.11(+0.17%)
Sep 14, 2016 63.12 63.60 62.72 62.98 2,545,209 -0.23(-0.36%)
Sep 13, 2016 64.06 64.24 62.93 63.21 3,266,878 -1.78(-2.74%)
Sep 12, 2016 63.11 65.35 62.80 64.99 2,699,844 +1.42(+2.23%)
Sep 09, 2016 65.22 65.50 63.55 63.57 3,580,670 -2.51(-3.80%)
Sep 08, 2016 66.60 66.66 66.06 66.08 1,925,652 -0.66(-0.99%)
Sep 07, 2016 66.71 66.84 66.49 66.74 1,470,580 +0.12(+0.18%)
Sep 06, 2016 67.69 67.69 66.36 66.62 1,995,693 -0.92(-1.36%)
Sep 02, 2016 67.33 67.54 67.54 67.54 1,509,500 +0.62(+0.93%)
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.