Eaton Corp Plc (NY: ETN )

134.24 USD +4.05 (+3.11%)
Official Closing Price Updated: 4:41 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 56.70 57.54 56.13 57.06 2,835,255 +0.01(+0.02%)
Aug 28, 2015 56.35 57.45 56.17 57.05 2,974,520 +0.42(+0.74%)
Aug 27, 2015 55.25 56.74 55.01 56.63 4,180,453 +2.06(+3.77%)
Aug 26, 2015 54.01 54.78 53.14 54.57 4,609,535 +1.86(+3.53%)
Aug 25, 2015 56.39 56.39 52.67 52.71 4,600,217 -1.61(-2.96%)
Aug 24, 2015 51.77 56.07 49.21 54.32 6,020,168 -2.37(-4.18%)
Aug 21, 2015 57.63 58.00 56.69 56.69 4,869,162 -1.43(-2.46%)
Aug 20, 2015 58.29 58.61 58.00 58.12 3,600,350 -0.53(-0.90%)
Aug 19, 2015 59.36 59.61 58.21 58.65 3,259,631 -1.17(-1.96%)
Aug 18, 2015 60.07 60.23 59.74 59.82 2,128,754 -0.51(-0.85%)
Aug 17, 2015 59.66 60.43 59.26 60.33 1,375,452 +0.37(+0.62%)
Aug 14, 2015 59.60 60.26 59.60 59.96 2,080,336 +0.02(+0.03%)
Aug 13, 2015 59.98 60.59 59.70 59.94 1,719,018 -0.36(-0.60%)
Aug 12, 2015 59.78 60.41 59.43 60.30 2,953,456 +0.19(+0.32%)
Aug 11, 2015 60.65 60.65 59.77 60.11 2,668,060 -1.28(-2.09%)
Aug 10, 2015 60.26 61.40 60.15 61.39 2,425,208 +1.54(+2.57%)
Aug 07, 2015 59.83 60.29 59.55 59.85 2,371,350 -0.13(-0.22%)
Aug 06, 2015 59.88 60.42 59.50 59.98 2,528,258 +0.36(+0.60%)
Aug 05, 2015 60.11 60.60 59.50 59.62 3,420,158 +0.04(+0.07%)
Aug 04, 2015 60.43 60.71 59.49 59.58 3,021,937 -0.68(-1.13%)
Aug 03, 2015 60.45 60.58 59.84 60.26 2,767,745 -0.32(-0.53%)
Jul 31, 2015 61.31 61.31 60.51 60.58 3,295,168 -0.50(-0.82%)
Jul 30, 2015 60.64 61.28 60.12 61.08 3,394,471 -0.72(-1.17%)
Jul 29, 2015 60.05 62.52 59.50 61.80 7,330,671 +0.31(+0.50%)
Jul 28, 2015 61.07 61.79 60.69 61.49 3,041,183 +0.92(+1.52%)
Jul 27, 2015 60.85 61.23 60.33 60.57 3,084,930 -0.58(-0.95%)
Jul 24, 2015 63.00 63.03 60.48 61.15 7,003,745 -1.84(-2.92%)
Jul 23, 2015 63.41 63.81 62.87 62.99 3,664,898 -0.49(-0.77%)
Jul 22, 2015 63.79 64.20 63.37 63.48 2,167,038 -0.53(-0.83%)
Jul 21, 2015 64.98 65.14 63.91 64.01 3,461,995 -1.24(-1.90%)
Jul 20, 2015 65.04 65.51 64.95 65.25 1,659,398 +0.14(+0.22%)
Jul 17, 2015 65.66 65.97 64.91 65.11 2,177,670 -0.87(-1.32%)
Jul 16, 2015 66.33 66.40 65.60 65.98 2,103,188 +0.24(+0.37%)
Jul 15, 2015 66.30 66.36 65.42 65.74 2,299,917 -0.69(-1.04%)
Jul 14, 2015 66.26 66.61 66.04 66.43 1,712,125 +0.02(+0.03%)
Jul 13, 2015 66.28 66.48 65.95 66.41 1,795,525 +0.64(+0.97%)
Jul 10, 2015 66.25 66.38 65.43 65.77 1,570,240 +0.38(+0.58%)
Jul 09, 2015 66.22 67.72 65.39 65.39 2,297,215 -0.02(-0.03%)
Jul 08, 2015 66.41 66.51 65.21 65.41 2,036,997 -1.50(-2.24%)
Jul 07, 2015 66.92 66.96 65.27 66.91 3,143,465 +0.17(+0.25%)
Jul 06, 2015 66.66 67.45 66.44 66.74 1,868,789 -0.67(-0.99%)
Jul 02, 2015 67.76 67.41 67.41 67.41 1,971,100 -0.23(-0.34%)
Jul 01, 2015 67.98 68.13 67.39 67.64 2,151,564 +0.15(+0.22%)
Jun 30, 2015 67.83 68.14 67.11 67.49 3,044,900 +0.56(+0.84%)
Jun 29, 2015 67.75 68.09 66.86 66.93 2,255,789 -1.35(-1.98%)
Jun 26, 2015 68.74 68.80 68.10 68.28 2,348,730 -0.26(-0.38%)
Jun 25, 2015 69.67 69.83 68.45 68.54 2,238,822 -1.05(-1.51%)
Jun 24, 2015 70.05 70.23 69.48 69.59 2,142,345 -0.71(-1.01%)
Jun 23, 2015 70.08 70.42 70.00 70.30 1,936,160 +0.10(+0.14%)
Jun 22, 2015 70.61 70.76 70.07 70.20 1,863,306 +0.00(+0.00%)
Jun 19, 2015 70.88 70.88 70.17 70.20 3,127,233 -0.85(-1.20%)
Jun 18, 2015 70.55 71.31 70.48 71.05 1,826,000 +0.67(+0.95%)
Jun 17, 2015 70.63 70.69 69.89 70.38 2,082,837 -0.06(-0.09%)
Jun 16, 2015 70.62 70.82 69.96 70.44 2,345,250 -0.45(-0.63%)
Jun 15, 2015 71.33 71.33 70.53 70.89 1,781,159 -0.99(-1.38%)
Jun 12, 2015 72.31 72.48 71.52 71.88 1,746,589 -0.69(-0.95%)
Jun 11, 2015 72.88 72.99 72.17 72.57 1,315,857 +0.03(+0.04%)
Jun 10, 2015 72.03 72.68 71.94 72.54 1,718,466 +1.05(+1.47%)
Jun 09, 2015 71.66 72.09 71.40 71.49 1,292,354 -0.17(-0.24%)
Jun 08, 2015 71.67 72.09 71.49 71.66 1,575,500 -0.09(-0.13%)
Jun 05, 2015 71.92 72.09 71.46 71.75 1,854,453 -0.29(-0.40%)
Jun 04, 2015 72.45 72.49 71.66 72.04 2,222,738 -0.83(-1.14%)
Jun 03, 2015 72.71 73.28 72.13 72.87 1,776,876 +0.52(+0.72%)
Jun 02, 2015 71.53 72.73 71.49 72.35 1,759,643 +0.77(+1.08%)
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.