Eaton Corp Plc (NY: ETN )

123.17 USD -1.45 (-1.16%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 120.14 120.14 120.14 1,288,411 +0.84(+0.70%)
Dec 30, 2020 117.87 119.60 117.55 119.30 1,288,411 +2.14(+1.83%)
Dec 29, 2020 118.24 118.53 116.04 117.16 874,309 -0.56(-0.48%)
Dec 28, 2020 119.07 119.96 117.66 117.72 1,075,475 -0.35(-0.30%)
Dec 24, 2020 117.20 118.07 116.01 118.07 362,200 +1.05(+0.90%)
Dec 23, 2020 117.51 118.66 116.98 117.02 1,109,356 +0.41(+0.35%)
Dec 22, 2020 117.18 117.63 115.72 116.61 1,552,733 -0.37(-0.32%)
Dec 21, 2020 115.18 117.54 113.95 116.98 2,548,506 +0.90(+0.78%)
Dec 18, 2020 115.03 116.48 114.30 116.08 4,499,200 +0.79(+0.69%)
Dec 17, 2020 115.81 116.14 114.13 115.29 1,794,732 -0.08(-0.07%)
Dec 16, 2020 116.60 116.69 115.07 115.37 1,610,573 -1.17(-1.00%)
Dec 15, 2020 115.06 117.13 113.79 116.54 1,983,500 +2.70(+2.37%)
Dec 14, 2020 115.97 116.47 113.83 113.84 1,771,650 -1.76(-1.52%)
Dec 11, 2020 114.31 115.97 114.10 115.60 1,279,400 +0.45(+0.39%)
Dec 10, 2020 117.13 117.13 114.77 115.15 1,401,479 -2.74(-2.32%)
Dec 09, 2020 118.42 118.99 116.80 117.89 1,510,750 +0.03(+0.03%)
Dec 08, 2020 116.83 118.54 116.27 117.86 1,617,961 +0.46(+0.39%)
Dec 07, 2020 118.45 118.59 116.97 117.40 1,310,314 -1.42(-1.20%)
Dec 04, 2020 116.94 119.65 116.94 118.82 1,490,700 +2.09(+1.79%)
Dec 03, 2020 118.79 119.43 116.40 116.73 3,257,090 -2.19(-1.84%)
Dec 02, 2020 119.61 120.99 117.99 118.92 2,101,199 -1.78(-1.47%)
Dec 01, 2020 122.58 123.43 120.61 120.70 2,483,226 -0.41(-0.34%)
Nov 30, 2020 121.80 122.15 120.01 121.11 3,567,106 -0.79(-0.65%)
Nov 27, 2020 122.70 122.85 121.26 121.90 1,039,800 -0.29(-0.24%)
Nov 25, 2020 122.64 122.64 120.71 122.19 1,774,200 -1.06(-0.86%)
Nov 24, 2020 121.58 123.67 120.68 123.25 2,709,113 +2.99(+2.49%)
Nov 23, 2020 118.30 120.34 118.06 120.26 2,330,127 +2.86(+2.44%)
Nov 20, 2020 118.23 118.72 117.01 117.40 2,182,300 -0.72(-0.61%)
Nov 19, 2020 117.58 118.93 114.91 118.12 2,244,533 +1.37(+1.17%)
Nov 18, 2020 116.14 118.04 115.66 116.75 1,282,111 +0.68(+0.59%)
Nov 17, 2020 116.19 116.91 114.45 116.07 1,307,517 -1.43(-1.22%)
Nov 16, 2020 116.80 117.91 114.67 117.50 1,913,599 +3.05(+2.66%)
Nov 13, 2020 114.00 115.24 113.49 114.45 1,679,500 +1.13(+1.00%)
Nov 12, 2020 113.61 114.16 112.37 113.32 1,159,167 -0.75(-0.66%)
Nov 11, 2020 116.99 117.00 113.20 114.07 2,120,709 -0.79(-0.69%)
Nov 10, 2020 113.66 115.82 113.23 114.86 1,992,459 +1.36(+1.20%)
Nov 09, 2020 116.90 119.48 113.42 113.50 2,959,828 +3.54(+3.22%)
Nov 06, 2020 109.84 111.18 109.25 109.96 1,212,400 +0.15(+0.14%)
Nov 05, 2020 107.78 110.49 107.37 109.81 1,975,800 +3.91(+3.69%)
Nov 04, 2020 110.20 110.20 104.34 105.90 2,873,935 -5.35(-4.81%)
Nov 03, 2020 109.26 111.99 106.92 111.25 2,344,955 +3.91(+3.64%)
Nov 02, 2020 105.76 107.71 105.25 107.34 2,226,881 +3.55(+3.42%)
Oct 30, 2020 103.86 104.68 102.28 103.79 1,494,400 -0.43(-0.41%)
Oct 29, 2020 101.79 105.14 101.52 104.22 1,148,447 +1.91(+1.87%)
Oct 28, 2020 103.14 104.91 101.84 102.31 1,446,598 -3.11(-2.95%)
Oct 27, 2020 107.43 107.71 105.18 105.42 943,256 -2.00(-1.86%)
Oct 26, 2020 108.25 108.71 105.77 107.42 1,330,080 -2.39(-2.18%)
Oct 23, 2020 110.80 111.65 109.70 109.81 1,088,600 -0.07(-0.06%)
Oct 22, 2020 108.74 110.45 108.74 109.88 1,199,741 +1.60(+1.48%)
Oct 21, 2020 108.31 110.06 108.24 108.28 985,550 -0.46(-0.42%)
Oct 20, 2020 108.60 110.65 108.12 108.74 1,069,802 +0.85(+0.79%)
Oct 19, 2020 109.46 109.86 107.33 107.89 1,207,703 -1.37(-1.25%)
Oct 16, 2020 109.36 111.19 108.81 109.26 1,520,100 +0.63(+0.58%)
Oct 15, 2020 106.97 108.70 106.64 108.63 955,642 +0.44(+0.41%)
Oct 14, 2020 107.89 109.46 107.65 108.19 826,512 +0.59(+0.55%)
Oct 13, 2020 107.69 108.53 106.87 107.60 1,547,898 -0.61(-0.56%)
Oct 12, 2020 108.61 109.63 108.00 108.21 1,196,298 +0.68(+0.63%)
Oct 09, 2020 108.46 109.20 107.30 107.53 1,512,400 +0.05(+0.05%)
Oct 08, 2020 107.29 107.92 106.23 107.48 1,009,244 +0.53(+0.50%)
Oct 07, 2020 105.79 107.13 105.46 106.95 1,480,708 +2.51(+2.40%)
Oct 06, 2020 105.31 106.79 104.33 104.44 1,330,587 -0.65(-0.62%)
Oct 05, 2020 103.88 105.47 103.60 105.09 1,467,376 +2.44(+2.38%)
Oct 02, 2020 99.13 104.21 98.99 102.65 1,923,900 +2.06(+2.05%)
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.