Eaton Corp Plc (NY: ETN )

121.11 USD -0.79 (-0.65%)
Official Closing Price Updated: 5:01 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 121.80 122.15 120.01 121.11 3,551,515 -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 -0.93(-0.79%)
Nov 16, 2020 116.80 117.91 114.67 117.00 1,913,599 +2.55(+2.23%)
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%)
Oct 01, 2020 102.71 103.21 99.66 100.59 1,355,864 -1.44(-1.41%)
Sep 30, 2020 101.71 103.65 100.95 102.03 1,664,804 +0.85(+0.84%)
Sep 29, 2020 102.49 102.49 100.87 101.18 1,064,282 -1.16(-1.13%)
Sep 28, 2020 101.53 103.52 101.20 102.34 1,599,663 +2.38(+2.38%)
Sep 25, 2020 98.51 100.75 98.40 99.96 1,605,400 +0.31(+0.31%)
Sep 24, 2020 98.48 100.77 98.05 99.65 1,859,484 +0.87(+0.88%)
Sep 23, 2020 99.19 101.05 98.68 98.78 1,981,012 -0.53(-0.53%)
Sep 22, 2020 97.57 99.56 97.02 99.31 1,730,361 +1.93(+1.98%)
Sep 21, 2020 101.07 101.52 96.24 97.38 2,353,575 -6.02(-5.82%)
Sep 18, 2020 104.77 105.89 103.08 103.40 2,613,100 -1.61(-1.53%)
Sep 17, 2020 103.31 105.47 102.09 105.01 1,384,766 +0.62(+0.59%)
Sep 16, 2020 103.68 105.39 103.00 104.39 1,896,885 +1.51(+1.47%)
Sep 15, 2020 103.89 104.56 102.79 102.88 1,490,022 -0.30(-0.29%)
Sep 14, 2020 103.31 103.92 102.63 103.18 1,686,231 +0.66(+0.64%)
Sep 11, 2020 101.66 103.41 101.08 102.52 1,049,800 +1.52(+1.50%)
Sep 10, 2020 103.00 103.98 100.64 101.00 1,299,285 -1.56(-1.52%)
Sep 09, 2020 101.76 103.70 101.20 102.56 1,346,318 +2.08(+2.07%)
Sep 08, 2020 101.59 102.18 99.87 100.48 1,450,901 -2.10(-2.05%)
Sep 04, 2020 103.87 104.55 101.81 102.58 1,545,500 +0.43(+0.42%)
Sep 03, 2020 105.50 105.84 101.50 102.15 3,002,806 -3.42(-3.24%)
Sep 02, 2020 103.50 106.07 103.08 105.57 1,393,752 +2.14(+2.07%)
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.