Eaton Corp Plc (NY: ETN )

140.78 USD -0.37 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.43 57.76 56.68 56.71 4,059,249 -0.56(-0.98%)
Feb 26, 2016 57.54 57.98 57.06 57.27 2,385,030 -0.01(-0.02%)
Feb 25, 2016 56.75 57.34 56.09 57.28 2,418,101 +0.48(+0.85%)
Feb 24, 2016 55.81 56.92 54.91 56.80 2,784,622 +0.25(+0.44%)
Feb 23, 2016 57.40 57.93 56.41 56.55 2,522,601 -1.13(-1.96%)
Feb 22, 2016 56.01 57.91 56.58 57.68 4,353,233 +1.67(+2.98%)
Feb 19, 2016 55.86 56.15 54.92 56.01 2,669,660 -0.19(-0.34%)
Feb 18, 2016 56.16 56.49 55.87 56.20 2,727,819 +0.19(+0.34%)
Feb 17, 2016 55.41 56.77 55.10 56.01 3,586,735 +1.19(+2.17%)
Feb 16, 2016 54.18 54.91 53.51 54.82 3,511,453 +0.62(+1.14%)
Feb 12, 2016 53.91 54.20 54.20 54.20 4,027,000 +1.10(+2.07%)
Feb 11, 2016 52.59 53.72 52.35 53.10 4,928,156 -0.60(-1.12%)
Feb 10, 2016 54.60 54.96 53.64 53.70 3,496,537 -0.78(-1.43%)
Feb 09, 2016 53.76 55.24 53.76 54.48 5,233,751 -0.63(-1.14%)
Feb 08, 2016 54.00 55.30 53.14 55.11 6,236,687 +0.45(+0.82%)
Feb 05, 2016 53.97 55.25 53.75 54.66 4,270,921 +0.30(+0.55%)
Feb 04, 2016 52.47 55.26 52.47 54.36 6,098,116 +1.88(+3.58%)
Feb 03, 2016 51.95 52.62 50.31 52.48 7,387,856 +3.48(+7.10%)
Feb 02, 2016 49.61 50.08 48.61 49.00 5,797,628 -1.22(-2.43%)
Feb 01, 2016 50.04 50.45 49.27 50.22 3,903,200 -0.29(-0.57%)
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%)
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.