Eaton Corp Plc (NY: ETN )

134.24 USD +4.05 (+3.11%)
Official Closing Price Updated: 5:36 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 79.01 79.01 79.01 0 +0.85(+1.09%)
Dec 28, 2017 77.57 78.19 77.43 78.16 1,083,189 +0.74(+0.96%)
Dec 27, 2017 77.40 77.68 77.01 77.42 1,135,454 +0.10(+0.13%)
Dec 26, 2017 77.60 77.71 77.21 77.32 676,303 -0.19(-0.25%)
Dec 22, 2017 78.28 78.28 77.51 77.51 1,362,123 -0.59(-0.76%)
Dec 21, 2017 77.48 78.38 77.16 78.10 2,045,829 +0.95(+1.23%)
Dec 20, 2017 77.36 77.54 77.01 77.15 2,319,027 +0.29(+0.38%)
Dec 19, 2017 77.27 77.32 76.74 76.86 1,929,431 -0.20(-0.26%)
Dec 18, 2017 78.11 78.43 76.98 77.06 2,747,431 -0.23(-0.30%)
Dec 15, 2017 76.61 77.78 76.58 77.29 3,503,663 +0.85(+1.11%)
Dec 14, 2017 77.67 77.77 76.41 76.44 1,666,145 -1.13(-1.46%)
Dec 13, 2017 77.96 78.49 77.54 77.57 2,148,054 -0.19(-0.24%)
Dec 12, 2017 77.76 78.45 77.73 77.76 2,162,397 -0.01(-0.01%)
Dec 11, 2017 77.61 78.11 77.11 77.77 2,309,802 +0.48(+0.62%)
Dec 08, 2017 77.29 77.86 77.01 77.29 2,363,727 +0.03(+0.04%)
Dec 07, 2017 75.65 77.47 75.62 77.26 3,538,475 +1.47(+1.94%)
Dec 06, 2017 76.01 76.26 74.90 75.79 2,993,025 +0.84(+1.12%)
Dec 05, 2017 76.37 76.62 74.94 74.95 3,000,553 -1.46(-1.91%)
Dec 04, 2017 78.31 78.43 76.40 76.41 2,329,218 -1.29(-1.66%)
Dec 01, 2017 77.99 78.42 76.85 77.70 2,263,985 -0.08(-0.10%)
Nov 30, 2017 76.98 77.99 76.92 77.78 2,723,745 +0.94(+1.22%)
Nov 29, 2017 77.02 77.29 76.37 76.84 1,839,554 -0.01(-0.01%)
Nov 28, 2017 75.67 77.04 75.56 76.85 2,029,079 +1.32(+1.75%)
Nov 27, 2017 75.94 76.05 75.53 75.53 1,493,915 -0.39(-0.51%)
Nov 24, 2017 76.37 76.37 75.83 75.92 698,922 -0.30(-0.39%)
Nov 22, 2017 76.33 76.67 76.18 76.22 995,281 -0.08(-0.10%)
Nov 21, 2017 76.09 76.33 75.83 76.30 1,802,331 +0.61(+0.81%)
Nov 20, 2017 75.86 75.98 75.50 75.69 2,934,168 +0.05(+0.07%)
Nov 17, 2017 75.99 76.00 75.42 75.64 2,965,255 -0.80(-1.05%)
Nov 16, 2017 76.14 76.80 76.14 76.44 1,824,797 +0.57(+0.75%)
Nov 15, 2017 76.47 76.60 75.60 75.87 2,029,864 -1.02(-1.33%)
Nov 14, 2017 77.49 77.67 76.89 76.89 1,844,785 -1.05(-1.35%)
Nov 13, 2017 77.70 78.16 77.51 77.94 1,393,571 +0.02(+0.03%)
Nov 10, 2017 77.90 78.08 77.48 77.92 1,380,391 +0.06(+0.08%)
Nov 09, 2017 78.72 79.49 77.80 77.86 2,957,064 -1.19(-1.51%)
Nov 08, 2017 78.41 79.21 77.98 79.05 2,281,816 +0.38(+0.48%)
Nov 07, 2017 78.40 78.98 78.16 78.67 1,454,332 +0.36(+0.46%)
Nov 06, 2017 78.10 78.64 77.64 78.31 2,239,793 +0.21(+0.27%)
Nov 03, 2017 79.15 79.24 77.08 78.10 4,477,267 -1.28(-1.61%)
Nov 02, 2017 81.05 81.34 79.32 79.38 3,227,141 -2.13(-2.61%)
Nov 01, 2017 80.88 82.34 80.80 81.51 3,680,458 +1.49(+1.86%)
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%)
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.