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 (%)
Apr 30, 2018 76.20 76.58 75.03 75.03 3,824,701 -1.12(-1.47%)
Apr 27, 2018 75.65 76.23 75.26 76.15 3,401,889 +0.24(+0.32%)
Apr 26, 2018 76.69 76.84 75.00 75.91 3,276,460 -0.82(-1.07%)
Apr 25, 2018 75.74 76.93 74.81 76.73 2,744,168 +0.80(+1.05%)
Apr 24, 2018 79.12 79.51 74.71 75.93 3,012,983 -2.60(-3.31%)
Apr 23, 2018 79.24 79.63 78.33 78.53 2,085,335 -0.53(-0.67%)
Apr 20, 2018 79.32 79.60 78.47 79.06 2,259,388 -0.09(-0.11%)
Apr 19, 2018 79.15 79.61 78.56 79.15 3,317,107 -0.04(-0.05%)
Apr 18, 2018 78.42 79.40 78.11 79.19 2,337,716 +1.24(+1.59%)
Apr 17, 2018 78.23 78.72 77.83 77.95 2,536,280 +0.50(+0.65%)
Apr 16, 2018 77.89 78.14 77.25 77.45 3,675,910 +0.19(+0.25%)
Apr 13, 2018 78.06 78.34 76.98 77.26 3,313,384 -0.18(-0.23%)
Apr 12, 2018 77.50 78.06 77.36 77.44 3,177,046 +0.27(+0.35%)
Apr 11, 2018 76.90 77.51 76.62 77.17 2,279,930 -0.42(-0.54%)
Apr 10, 2018 77.90 78.45 77.41 77.59 2,786,342 +1.66(+2.19%)
Apr 09, 2018 76.72 77.17 75.78 75.93 2,921,956 -0.04(-0.05%)
Apr 06, 2018 78.35 78.92 75.66 75.97 4,025,877 -3.28(-4.14%)
Apr 05, 2018 79.32 79.52 78.62 79.25 2,434,620 +0.67(+0.85%)
Apr 04, 2018 76.48 78.67 76.14 78.58 3,064,081 +0.72(+0.92%)
Apr 03, 2018 78.00 78.28 76.39 77.86 4,515,385 +0.17(+0.22%)
Apr 02, 2018 79.47 79.63 76.51 77.69 2,401,543 -2.22(-2.78%)
Mar 29, 2018 79.91 79.91 79.91 0 +0.86(+1.09%)
Mar 28, 2018 79.81 79.87 78.57 79.05 2,858,409 -0.66(-0.83%)
Mar 27, 2018 81.24 81.60 79.20 79.71 3,678,024 -1.39(-1.71%)
Mar 26, 2018 80.18 81.43 79.51 81.10 4,143,089 +2.92(+3.73%)
Mar 23, 2018 79.68 80.12 78.09 78.18 3,332,249 -1.25(-1.57%)
Mar 22, 2018 80.64 81.36 79.28 79.43 2,650,354 -2.05(-2.52%)
Mar 21, 2018 81.33 82.07 80.93 81.48 1,847,279 +0.32(+0.39%)
Mar 20, 2018 80.70 81.87 80.50 81.16 1,783,183 +0.70(+0.87%)
Mar 19, 2018 80.75 80.99 79.82 80.46 1,709,062 -0.52(-0.64%)
Mar 16, 2018 80.43 81.30 80.23 80.98 4,651,868 +0.71(+0.88%)
Mar 15, 2018 80.25 80.68 79.88 80.27 2,840,689 +0.18(+0.22%)
Mar 14, 2018 81.89 81.92 79.96 80.09 2,395,910 -1.19(-1.46%)
Mar 13, 2018 81.71 82.67 81.14 81.28 2,869,572 -0.25(-0.31%)
Mar 12, 2018 83.09 83.24 81.21 81.53 3,666,118 -1.61(-1.94%)
Mar 09, 2018 81.07 83.16 80.71 83.14 3,155,007 +2.00(+2.46%)
Mar 08, 2018 81.93 81.96 80.49 81.14 5,616,682 +0.11(+0.14%)
Mar 07, 2018 81.16 81.03 2,741,702 +0.09(+0.11%)
Mar 06, 2018 80.97 79.72 80.94 2,658,735 +0.72(+0.90%)
Mar 05, 2018 79.18 80.32 78.40 80.22 2,983,457 +0.52(+0.65%)
Mar 02, 2018 79.16 80.09 78.39 79.70 3,251,021 +0.11(+0.14%)
Mar 01, 2018 81.10 81.71 79.21 79.59 3,527,381 -1.11(-1.38%)
Feb 28, 2018 82.16 82.51 80.68 80.70 2,323,493 -1.26(-1.54%)
Feb 27, 2018 82.19 83.10 81.93 81.96 2,514,839 -0.32(-0.39%)
Feb 26, 2018 82.36 82.55 81.54 82.28 2,855,451 +0.06(+0.07%)
Feb 23, 2018 82.50 82.66 81.57 82.22 2,204,900 +0.34(+0.42%)
Feb 22, 2018 81.88 1,778,941 +0.32(+0.39%)
Feb 21, 2018 81.72 82.65 81.26 81.56 2,219,257 -0.15(-0.18%)
Feb 20, 2018 83.00 81.45 81.71 3,344,556 -1.08(-1.30%)
Feb 16, 2018 82.79 82.79 82.79 0 +0.03(+0.04%)
Feb 15, 2018 83.11 83.42 81.78 82.76 1,516,624 +0.09(+0.11%)
Feb 14, 2018 81.24 82.86 81.02 82.67 2,399,575 +0.84(+1.03%)
Feb 13, 2018 81.46 82.14 80.99 81.83 1,332,524 -0.19(-0.23%)
Feb 12, 2018 81.45 82.57 81.24 82.02 2,789,839 +1.25(+1.55%)
Feb 09, 2018 80.70 81.60 78.99 80.77 4,925,807 +1.36(+1.71%)
Feb 08, 2018 81.81 82.31 79.40 79.41 3,150,726 -2.21(-2.71%)
Feb 07, 2018 82.32 84.38 81.59 81.62 3,908,985 -1.06(-1.28%)
Feb 06, 2018 80.24 83.28 79.88 82.68 4,994,543 -0.11(-0.13%)
Feb 05, 2018 85.67 85.68 81.80 82.79 5,481,035 -2.30(-2.70%)
Feb 02, 2018 87.12 87.40 84.90 85.09 6,100,278 -2.77(-3.15%)
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.