Eaton Corp Plc (NY: ETN )

134.24 USD +4.05 (+3.11%)
Official Closing Price Updated: 4:34 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 76.95 77.58 76.39 77.54 1,755,411 +0.75(+0.98%)
Sep 29, 2017 75.95 76.94 75.72 76.79 2,236,259 +0.70(+0.92%)
Sep 28, 2017 76.84 76.96 75.43 76.09 3,048,055 -1.03(-1.34%)
Sep 27, 2017 77.61 76.81 77.12 2,015,333 +0.01(+0.01%)
Sep 26, 2017 77.60 77.65 77.02 77.11 1,855,662 -0.44(-0.57%)
Sep 25, 2017 78.14 78.22 76.89 77.55 2,669,637 -0.55(-0.70%)
Sep 22, 2017 77.99 78.51 77.69 78.10 1,624,863 +0.04(+0.05%)
Sep 21, 2017 77.70 78.25 77.66 78.06 1,784,557 +0.29(+0.37%)
Sep 20, 2017 77.22 78.21 77.12 77.77 2,482,011 +0.74(+0.96%)
Sep 19, 2017 77.74 77.87 76.96 77.03 3,215,299 -0.87(-1.12%)
Sep 18, 2017 77.00 78.04 76.53 77.90 2,832,521 +0.99(+1.29%)
Sep 15, 2017 75.59 76.98 75.22 76.91 4,901,320 +1.29(+1.71%)
Sep 14, 2017 74.76 75.72 74.39 75.62 2,480,978 +0.69(+0.92%)
Sep 13, 2017 74.54 74.95 74.20 74.93 2,137,316 +0.33(+0.44%)
Sep 12, 2017 73.50 74.65 73.46 74.60 2,483,067 +1.25(+1.70%)
Sep 11, 2017 72.69 73.38 72.48 73.35 2,186,492 +1.21(+1.68%)
Sep 08, 2017 71.20 72.42 71.09 72.14 1,775,647 +0.82(+1.15%)
Sep 07, 2017 71.48 71.52 70.63 71.32 1,439,251 -0.01(-0.01%)
Sep 06, 2017 71.57 71.62 71.12 71.33 1,700,425 +0.23(+0.32%)
Sep 05, 2017 71.61 71.93 70.73 71.10 2,039,028 -0.53(-0.74%)
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.