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 (%)
May 31, 2017 77.31 78.40 76.73 77.38 1,658,998 -0.34(-0.44%)
May 30, 2017 77.47 77.81 77.12 77.72 1,023,445 +0.16(+0.21%)
May 26, 2017 77.28 77.72 77.10 77.56 1,063,016 +0.25(+0.32%)
May 25, 2017 77.92 78.27 77.01 77.31 1,753,182 -0.26(-0.34%)
May 24, 2017 77.63 78.00 77.21 77.57 1,303,282 -0.08(-0.10%)
May 23, 2017 77.85 77.93 77.33 77.65 2,296,168 -0.05(-0.06%)
May 22, 2017 78.11 78.45 77.44 77.70 2,589,342 -0.31(-0.40%)
May 19, 2017 76.44 78.19 76.43 78.01 3,142,555 +1.94(+2.55%)
May 18, 2017 76.36 76.40 75.11 76.07 2,940,037 -0.11(-0.14%)
May 17, 2017 77.24 77.07 76.11 76.18 2,787,163 -1.06(-1.37%)
May 16, 2017 77.37 77.37 76.51 77.24 1,478,093 +0.27(+0.35%)
May 15, 2017 77.13 77.24 76.72 76.97 1,840,797 +0.29(+0.38%)
May 12, 2017 76.54 77.11 76.44 76.68 1,825,674 -0.35(-0.45%)
May 11, 2017 76.79 77.17 76.28 77.03 1,828,639 -0.06(-0.08%)
May 10, 2017 76.73 77.25 76.57 77.09 1,327,308 +0.33(+0.43%)
May 09, 2017 76.67 77.00 76.50 76.76 1,386,652 -0.02(-0.03%)
May 08, 2017 76.80 77.05 76.43 76.78 1,686,796 -0.08(-0.10%)
May 05, 2017 76.11 76.89 75.90 76.86 2,160,124 +1.02(+1.34%)
May 04, 2017 76.54 76.60 75.62 75.84 2,514,459 -0.49(-0.64%)
May 03, 2017 76.39 76.45 75.78 76.33 2,748,296 -0.78(-1.01%)
May 02, 2017 77.74 79.31 76.37 77.11 4,359,567 +0.98(+1.29%)
May 01, 2017 75.90 76.49 75.16 76.13 4,044,217 +0.49(+0.65%)
Apr 28, 2017 76.46 76.61 75.47 75.64 2,351,090 -0.85(-1.11%)
Apr 27, 2017 76.70 77.11 76.26 76.49 2,073,825 -0.23(-0.30%)
Apr 26, 2017 76.68 77.39 76.59 76.72 2,014,489 +0.20(+0.26%)
Apr 25, 2017 76.07 76.93 75.84 76.52 3,044,749 +1.04(+1.38%)
Apr 24, 2017 75.03 75.64 74.68 75.48 2,875,186 +1.63(+2.21%)
Apr 21, 2017 74.23 74.45 73.63 73.85 2,637,083 -0.18(-0.24%)
Apr 20, 2017 74.03 74.61 73.76 74.03 3,645,720 +0.40(+0.54%)
Apr 19, 2017 74.88 75.18 73.52 73.63 2,223,945 -0.84(-1.13%)
Apr 18, 2017 73.82 74.66 73.82 74.47 1,744,042 +0.19(+0.26%)
Apr 17, 2017 73.86 74.30 73.46 74.28 1,372,129 +0.77(+1.05%)
Apr 13, 2017 74.09 74.34 73.51 73.51 1,405,817 -0.73(-0.98%)
Apr 12, 2017 75.58 76.00 73.96 74.24 3,322,174 -1.15(-1.53%)
Apr 11, 2017 75.31 75.41 74.59 75.39 2,105,202 -0.21(-0.28%)
Apr 10, 2017 74.79 76.39 74.62 75.60 2,959,703 +1.03(+1.38%)
Apr 07, 2017 74.52 74.93 74.20 74.57 1,790,941 -0.16(-0.21%)
Apr 06, 2017 74.84 75.25 74.50 74.73 1,592,474 +0.08(+0.11%)
Apr 05, 2017 75.27 76.36 74.34 74.65 2,770,697 -0.23(-0.31%)
Apr 04, 2017 74.31 75.08 73.95 74.88 2,783,431 +0.72(+0.97%)
Apr 03, 2017 74.32 74.79 73.42 74.16 2,813,176 +0.01(+0.01%)
Mar 31, 2017 73.80 74.63 73.67 74.15 2,011,463 -0.05(-0.07%)
Mar 30, 2017 73.78 74.53 73.54 74.20 2,111,070 +0.26(+0.35%)
Mar 29, 2017 73.53 74.41 73.21 73.94 2,492,284 +0.65(+0.89%)
Mar 28, 2017 72.36 73.79 72.08 73.29 1,700,153 +0.61(+0.84%)
Mar 27, 2017 72.55 72.97 71.46 72.68 2,225,399 -0.16(-0.22%)
Mar 24, 2017 72.81 73.42 72.56 72.84 2,612,364 +0.06(+0.08%)
Mar 23, 2017 72.55 73.24 72.25 72.78 1,653,853 +0.24(+0.33%)
Mar 22, 2017 71.96 72.82 71.78 72.54 1,989,869 +0.55(+0.76%)
Mar 21, 2017 73.58 74.02 71.85 71.99 2,315,334 -1.38(-1.88%)
Mar 20, 2017 73.27 73.76 72.87 73.37 1,560,531 +0.12(+0.16%)
Mar 17, 2017 73.67 73.84 72.91 73.25 3,245,317 -0.10(-0.14%)
Mar 16, 2017 73.74 74.19 73.09 73.35 2,412,633 -0.61(-0.82%)
Mar 15, 2017 72.12 74.08 72.02 73.96 2,435,587 +2.14(+2.98%)
Mar 14, 2017 72.20 72.33 71.48 71.82 1,394,811 -0.93(-1.28%)
Mar 13, 2017 72.67 72.98 72.36 72.75 1,832,594 +0.26(+0.36%)
Mar 10, 2017 72.04 72.59 72.00 72.49 2,131,119 +0.89(+1.24%)
Mar 09, 2017 71.72 72.12 71.23 71.60 2,473,155 -0.23(-0.32%)
Mar 08, 2017 71.60 72.34 71.52 71.83 2,008,990 +0.29(+0.41%)
Mar 07, 2017 71.64 72.00 71.44 71.54 1,391,909 -0.30(-0.42%)
Mar 06, 2017 71.22 72.12 71.08 71.84 2,711,697 -0.09(-0.13%)
Mar 03, 2017 72.23 72.44 71.40 71.93 2,024,927 -0.18(-0.25%)
Mar 02, 2017 72.67 72.74 71.78 72.11 2,236,749 -1.13(-1.54%)
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.