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 (%)
Jul 31, 2018 80.20 83.55 80.13 83.17 4,753,375 +3.31(+4.14%)
Jul 30, 2018 81.00 81.49 79.69 79.86 2,812,988 -0.71(-0.88%)
Jul 27, 2018 80.12 80.91 79.96 80.57 2,096,700 +0.61(+0.76%)
Jul 26, 2018 78.94 80.30 78.94 79.96 3,256,365 +0.98(+1.24%)
Jul 25, 2018 77.36 79.08 77.13 78.98 3,136,546 +1.53(+1.98%)
Jul 24, 2018 77.68 78.42 77.09 77.45 3,754,351 +0.58(+0.75%)
Jul 23, 2018 77.62 77.78 76.70 76.87 3,315,936 -0.77(-0.99%)
Jul 20, 2018 77.80 78.01 77.43 77.64 2,212,528 -0.57(-0.73%)
Jul 19, 2018 77.90 78.35 77.58 78.21 2,152,556 -0.16(-0.20%)
Jul 18, 2018 77.92 78.96 77.74 78.37 1,944,278 +0.55(+0.71%)
Jul 17, 2018 77.12 78.04 76.96 77.82 2,431,713 +0.48(+0.62%)
Jul 16, 2018 77.94 77.96 77.14 77.34 1,975,667 -0.42(-0.54%)
Jul 13, 2018 76.64 77.80 76.54 77.76 1,431,933 +0.89(+1.16%)
Jul 12, 2018 77.73 76.09 76.87 1,875,879 +1.11(+1.47%)
Jul 11, 2018 77.47 77.47 75.44 75.76 2,855,569 -2.55(-3.26%)
Jul 10, 2018 78.57 78.66 77.88 78.31 2,026,960 +0.51(+0.66%)
Jul 09, 2018 76.15 77.82 76.07 77.80 1,564,963 +1.78(+2.34%)
Jul 06, 2018 75.69 76.35 75.22 76.02 1,736,956 +0.18(+0.24%)
Jul 05, 2018 75.84 76.00 75.15 75.84 1,561,186 +0.39(+0.52%)
Jul 03, 2018 75.45 75.45 75.45 0 +0.52(+0.69%)
Jul 02, 2018 74.19 75.09 74.11 74.93 2,660,116 +0.19(+0.25%)
Jun 29, 2018 75.60 74.64 74.74 3,533,811 +0.30(+0.40%)
Jun 28, 2018 75.22 75.50 73.48 74.44 5,594,906 -0.82(-1.09%)
Jun 27, 2018 75.86 76.84 75.25 75.26 3,630,630 -0.25(-0.33%)
Jun 26, 2018 76.13 76.39 75.41 75.51 2,615,118 -0.43(-0.57%)
Jun 25, 2018 76.34 76.68 75.43 75.94 3,283,873 -0.65(-0.85%)
Jun 22, 2018 77.03 77.26 76.50 76.59 2,433,622 +0.23(+0.30%)
Jun 21, 2018 77.64 77.64 76.15 76.36 4,231,675 -1.58(-2.03%)
Jun 20, 2018 78.67 78.76 77.73 77.94 1,656,427 -0.27(-0.35%)
Jun 19, 2018 78.33 78.33 77.53 78.21 2,510,923 -1.02(-1.29%)
Jun 18, 2018 78.51 79.28 78.17 79.23 2,707,371 -0.02(-0.03%)
Jun 15, 2018 79.26 77.94 79.25 3,580,963 -0.03(-0.04%)
Jun 14, 2018 80.21 80.54 79.08 79.28 1,620,671 -0.77(-0.96%)
Jun 13, 2018 80.46 80.63 80.01 80.05 2,598,648 -0.36(-0.45%)
Jun 12, 2018 80.84 81.18 80.14 80.41 2,133,638 -0.40(-0.49%)
Jun 11, 2018 80.42 80.94 79.96 80.81 2,111,545 +0.46(+0.57%)
Jun 08, 2018 80.08 80.40 79.74 80.35 1,681,497 +0.01(+0.01%)
Jun 07, 2018 80.38 80.59 79.91 80.34 2,135,622 +0.06(+0.07%)
Jun 06, 2018 80.28 80.28 3,051,580 +0.83(+1.04%)
Jun 05, 2018 77.27 79.58 77.19 79.45 5,141,375 +2.48(+3.22%)
Jun 04, 2018 77.25 77.68 76.78 76.97 2,188,772 +0.07(+0.09%)
Jun 01, 2018 77.22 77.45 76.84 76.90 2,043,571 +0.32(+0.42%)
May 31, 2018 78.21 78.21 76.31 76.58 2,777,524 -1.33(-1.71%)
May 30, 2018 77.44 78.21 77.08 77.91 1,575,400 +0.97(+1.26%)
May 29, 2018 77.48 77.61 76.24 76.94 2,014,584 -1.33(-1.70%)
May 25, 2018 78.27 78.27 78.27 0 -0.64(-0.81%)
May 24, 2018 78.98 79.43 78.00 78.91 3,276,757 -0.09(-0.11%)
May 23, 2018 78.72 79.10 78.30 79.00 2,805,642 -0.16(-0.20%)
May 22, 2018 80.10 80.50 79.11 79.16 1,604,701 -0.73(-0.91%)
May 21, 2018 79.18 80.27 79.07 79.89 3,375,538 +1.30(+1.65%)
May 18, 2018 78.52 79.05 78.43 78.59 2,587,510 +0.92(+1.18%)
May 17, 2018 77.24 78.05 77.12 77.67 1,607,115 +0.34(+0.44%)
May 16, 2018 76.71 77.81 76.61 77.33 2,174,777 +0.60(+0.78%)
May 15, 2018 76.18 76.81 76.03 76.73 2,588,226 +0.15(+0.20%)
May 14, 2018 76.76 76.95 76.27 76.58 2,042,274 +0.11(+0.14%)
May 11, 2018 76.45 77.32 76.06 76.47 2,188,845 +0.02(+0.03%)
May 10, 2018 75.82 76.58 75.45 76.45 2,775,146 +0.79(+1.04%)
May 09, 2018 75.11 75.72 74.72 75.66 1,596,061 +0.84(+1.12%)
May 08, 2018 74.80 74.99 74.29 74.82 3,044,136 +0.12(+0.16%)
May 07, 2018 75.01 75.07 74.08 74.70 6,020,077 -0.17(-0.23%)
May 04, 2018 72.56 75.30 72.31 74.87 3,872,138 +1.80(+2.46%)
May 03, 2018 71.92 73.56 71.62 73.07 4,229,462 +0.25(+0.34%)
May 02, 2018 73.51 74.26 72.63 72.82 4,617,934 -1.04(-1.41%)
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.