Eaton Corp Plc (NY: ETN )

134.45 USD -1.08 (-0.80%)
Official Closing Price Updated: 7:57 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 78.43 79.08 77.85 78.25 3,675,626 -0.18(-0.23%)
Jul 28, 2017 78.45 78.59 77.62 78.43 1,734,915 -0.06(-0.08%)
Jul 27, 2017 79.11 79.18 77.95 78.49 2,638,713 -0.51(-0.65%)
Jul 26, 2017 79.35 79.35 78.51 79.00 1,821,870 -0.33(-0.42%)
Jul 25, 2017 79.50 79.59 78.74 79.33 2,311,751 +0.68(+0.86%)
Jul 24, 2017 79.00 79.11 78.48 78.65 1,786,912 -0.32(-0.41%)
Jul 21, 2017 79.19 79.41 78.36 78.97 2,436,414 -0.59(-0.74%)
Jul 20, 2017 80.34 79.53 79.56 1,530,099 -0.82(-1.02%)
Jul 19, 2017 80.44 80.60 79.78 80.38 1,758,258 +0.15(+0.19%)
Jul 18, 2017 80.17 80.23 79.63 80.23 1,583,540 +0.02(+0.02%)
Jul 17, 2017 80.48 80.53 80.06 80.21 1,808,266 -0.40(-0.50%)
Jul 14, 2017 80.52 80.85 80.38 80.61 1,683,278 +0.29(+0.36%)
Jul 13, 2017 80.41 80.69 79.94 80.32 1,857,897 -0.19(-0.24%)
Jul 12, 2017 80.79 81.63 80.48 80.51 1,843,368 +0.06(+0.07%)
Jul 11, 2017 80.30 80.50 79.47 80.45 2,314,978 +0.05(+0.06%)
Jul 10, 2017 79.28 80.83 79.28 80.40 2,238,511 +1.04(+1.31%)
Jul 07, 2017 78.55 79.90 78.35 79.36 1,934,334 +0.81(+1.03%)
Jul 06, 2017 78.32 78.98 78.26 78.55 1,923,390 -0.08(-0.10%)
Jul 05, 2017 78.33 78.86 78.00 78.63 1,892,701 +0.28(+0.36%)
Jul 03, 2017 78.37 78.77 77.71 78.35 1,386,832 +0.52(+0.67%)
Jun 30, 2017 76.90 78.32 76.86 77.83 1,843,617 +1.20(+1.57%)
Jun 29, 2017 77.59 78.00 76.00 76.63 1,751,300 -0.81(-1.05%)
Jun 28, 2017 77.00 77.64 76.78 77.44 1,608,561 +1.01(+1.32%)
Jun 27, 2017 76.69 76.94 76.15 76.43 1,642,021 -0.34(-0.44%)
Jun 26, 2017 77.14 77.61 76.30 76.77 1,415,651 -0.11(-0.14%)
Jun 23, 2017 75.84 76.93 75.66 76.88 2,995,752 +1.11(+1.46%)
Jun 22, 2017 75.99 76.42 75.71 75.77 1,946,630 -0.15(-0.20%)
Jun 21, 2017 77.24 77.38 75.76 75.92 1,702,935 -1.14(-1.48%)
Jun 20, 2017 77.67 77.85 77.00 77.06 1,796,709 -1.01(-1.29%)
Jun 19, 2017 77.28 78.42 77.24 78.07 2,505,811 +1.27(+1.65%)
Jun 16, 2017 76.36 77.05 76.22 76.80 2,623,751 +0.66(+0.87%)
Jun 15, 2017 74.46 76.53 74.43 76.14 1,946,013 +0.80(+1.06%)
Jun 14, 2017 76.28 76.32 74.84 75.34 2,319,965 -0.77(-1.01%)
Jun 13, 2017 75.94 76.30 75.51 76.11 1,397,505 +0.34(+0.45%)
Jun 12, 2017 75.74 76.21 75.46 75.77 1,706,487 +0.03(+0.04%)
Jun 09, 2017 75.71 75.95 75.28 75.74 2,882,002 +0.27(+0.36%)
Jun 08, 2017 75.61 74.60 75.47 3,669,906 +0.52(+0.69%)
Jun 07, 2017 76.50 76.50 74.26 74.95 3,520,748 -1.38(-1.81%)
Jun 06, 2017 76.44 76.73 76.08 76.33 1,924,288 -0.44(-0.57%)
Jun 05, 2017 77.87 77.92 76.76 76.77 2,583,218 -1.11(-1.43%)
Jun 02, 2017 78.20 78.61 77.69 77.88 1,868,944 -0.20(-0.26%)
Jun 01, 2017 77.90 78.57 77.26 78.08 1,800,072 +0.70(+0.90%)
May 31, 2017 77.31 78.40 76.73 77.38 1,658,998 -0.34(-0.44%)
May 30, 2017 77.47 77.81 77.12 77.72 1,023,445 +0.16(+0.21%)
May 26, 2017 77.28 77.72 77.10 77.56 1,063,016 +0.25(+0.32%)
May 25, 2017 77.92 78.27 77.01 77.31 1,753,182 -0.26(-0.34%)
May 24, 2017 77.63 78.00 77.21 77.57 1,303,282 -0.08(-0.10%)
May 23, 2017 77.85 77.93 77.33 77.65 2,296,168 -0.05(-0.06%)
May 22, 2017 78.11 78.45 77.44 77.70 2,589,342 -0.31(-0.40%)
May 19, 2017 76.44 78.19 76.43 78.01 3,142,555 +1.94(+2.55%)
May 18, 2017 76.36 76.40 75.11 76.07 2,940,037 -0.11(-0.14%)
May 17, 2017 77.24 77.07 76.11 76.18 2,787,163 -1.06(-1.37%)
May 16, 2017 77.37 77.37 76.51 77.24 1,478,093 +0.27(+0.35%)
May 15, 2017 77.13 77.24 76.72 76.97 1,840,797 +0.29(+0.38%)
May 12, 2017 76.54 77.11 76.44 76.68 1,825,674 -0.35(-0.45%)
May 11, 2017 76.79 77.17 76.28 77.03 1,828,639 -0.06(-0.08%)
May 10, 2017 76.73 77.25 76.57 77.09 1,327,308 +0.33(+0.43%)
May 09, 2017 76.67 77.00 76.50 76.76 1,386,652 -0.02(-0.03%)
May 08, 2017 76.80 77.05 76.43 76.78 1,686,796 -0.08(-0.10%)
May 05, 2017 76.11 76.89 75.90 76.86 2,160,124 +1.02(+1.34%)
May 04, 2017 76.54 76.60 75.62 75.84 2,514,459 -0.49(-0.64%)
May 03, 2017 76.39 76.45 75.78 76.33 2,748,296 -0.78(-1.01%)
May 02, 2017 77.74 79.31 76.37 77.11 4,359,567 +0.98(+1.29%)
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.