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 31, 2017 70.09 70.91 69.47 70.78 3,016,733 +0.37(+0.53%)
Jan 30, 2017 71.02 71.02 69.80 70.41 2,034,844 -0.54(-0.76%)
Jan 27, 2017 71.13 71.39 70.81 70.95 1,899,836 -0.36(-0.50%)
Jan 26, 2017 70.82 71.68 70.33 71.31 2,249,868 +0.13(+0.18%)
Jan 25, 2017 69.64 71.28 69.64 71.18 3,278,098 +2.01(+2.91%)
Jan 24, 2017 68.05 69.32 67.75 69.17 2,044,395 +1.43(+2.11%)
Jan 23, 2017 67.92 68.16 66.98 67.74 1,195,877 -0.19(-0.28%)
Jan 20, 2017 68.02 68.50 67.57 67.93 1,559,863 +0.20(+0.30%)
Jan 19, 2017 68.13 68.49 67.28 67.73 1,431,074 -0.07(-0.10%)
Jan 18, 2017 67.69 68.00 67.40 67.80 1,651,334 +0.24(+0.36%)
Jan 17, 2017 68.34 68.36 67.28 67.56 1,692,395 -1.10(-1.60%)
Jan 13, 2017 68.66 68.66 68.66 0 +0.46(+0.67%)
Jan 12, 2017 68.39 68.40 67.15 68.20 1,357,187 -0.26(-0.38%)
Jan 11, 2017 66.95 68.49 66.77 68.46 2,126,430 +1.25(+1.86%)
Jan 10, 2017 67.21 67.54 66.77 67.21 2,214,514 +0.33(+0.49%)
Jan 09, 2017 68.48 68.51 66.86 66.88 2,704,975 -1.13(-1.66%)
Jan 06, 2017 67.61 68.46 67.50 68.01 2,590,041 +0.66(+0.98%)
Jan 05, 2017 68.06 68.45 66.60 67.35 2,394,192 -0.82(-1.20%)
Jan 04, 2017 68.60 68.82 67.85 68.17 1,635,025 -0.36(-0.53%)
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.