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 (%)
Sep 28, 2018 86.85 87.09 86.45 86.73 2,304,800 -0.03(-0.03%)
Sep 27, 2018 87.33 87.33 86.55 86.76 1,694,125 -0.15(-0.17%)
Sep 26, 2018 87.34 87.76 86.79 86.91 2,315,855 -0.24(-0.28%)
Sep 25, 2018 87.73 87.80 86.87 87.15 2,542,108 -0.30(-0.34%)
Sep 24, 2018 88.25 88.39 87.17 87.45 2,157,911 -1.05(-1.19%)
Sep 21, 2018 87.71 89.46 87.31 88.50 3,942,700 +0.18(+0.20%)
Sep 20, 2018 88.51 88.84 87.21 88.32 2,787,593 +0.31(+0.35%)
Sep 19, 2018 87.17 88.35 86.90 88.01 1,798,270 +1.08(+1.24%)
Sep 18, 2018 87.24 87.53 86.03 86.93 2,353,783 -0.20(-0.23%)
Sep 17, 2018 87.16 87.64 86.85 87.13 2,562,776 -0.02(-0.02%)
Sep 14, 2018 86.90 87.41 86.57 87.15 1,544,100 +0.45(+0.52%)
Sep 13, 2018 86.43 87.33 86.30 86.70 2,008,984 +0.73(+0.85%)
Sep 12, 2018 85.10 86.17 84.69 85.97 2,872,944 +0.91(+1.07%)
Sep 11, 2018 84.86 85.49 84.35 85.06 2,259,912 -0.19(-0.22%)
Sep 10, 2018 84.56 85.68 84.56 85.25 2,214,062 +1.44(+1.72%)
Sep 07, 2018 84.39 84.39 83.24 83.81 3,133,300 -0.86(-1.02%)
Sep 06, 2018 84.55 84.92 84.21 84.67 1,631,200 +0.11(+0.13%)
Sep 05, 2018 82.62 84.66 82.41 84.56 2,506,629 +1.79(+2.16%)
Sep 04, 2018 83.09 83.13 81.91 82.77 2,861,363 -0.37(-0.45%)
Aug 31, 2018 83.14 83.14 83.14 0 +0.31(+0.37%)
Aug 30, 2018 83.28 83.48 82.71 82.83 1,418,538 -0.74(-0.89%)
Aug 29, 2018 83.54 83.84 83.07 83.57 2,092,740 +0.00(+0.00%)
Aug 28, 2018 83.42 83.88 83.35 83.57 2,764,039 +0.48(+0.58%)
Aug 27, 2018 82.00 83.18 81.84 83.09 2,144,715 +1.41(+1.73%)
Aug 24, 2018 81.35 81.71 80.96 81.68 1,139,100 +0.76(+0.94%)
Aug 23, 2018 81.35 81.66 80.47 80.92 1,846,619 -0.57(-0.70%)
Aug 22, 2018 81.93 81.99 81.17 81.49 2,307,564 -0.54(-0.66%)
Aug 21, 2018 81.44 82.37 81.38 82.03 2,936,637 +0.68(+0.84%)
Aug 20, 2018 81.27 81.85 81.15 81.35 1,741,685 +0.35(+0.43%)
Aug 17, 2018 80.61 81.19 80.31 81.00 1,664,200 +0.49(+0.61%)
Aug 16, 2018 80.22 80.99 80.18 80.51 2,360,406 +0.88(+1.11%)
Aug 15, 2018 79.40 79.74 78.75 79.63 2,158,247 -0.51(-0.64%)
Aug 14, 2018 80.27 80.65 79.83 80.14 2,878,820 +0.02(+0.02%)
Aug 13, 2018 81.52 81.52 79.87 80.12 3,273,732 -0.43(-0.53%)
Aug 10, 2018 81.16 81.24 80.26 80.55 2,144,400 -1.16(-1.42%)
Aug 09, 2018 81.91 82.61 81.47 81.71 2,096,122 -0.20(-0.24%)
Aug 08, 2018 82.50 82.62 81.70 81.91 1,499,870 -0.67(-0.81%)
Aug 07, 2018 81.35 82.82 81.34 82.58 2,823,822 +1.39(+1.71%)
Aug 06, 2018 81.72 81.90 81.08 81.19 1,830,838 -0.38(-0.47%)
Aug 03, 2018 81.31 81.74 80.74 81.57 1,861,900 +0.40(+0.49%)
Aug 02, 2018 81.23 81.70 80.78 81.17 2,317,120 -1.20(-1.46%)
Aug 01, 2018 83.22 83.63 82.32 82.37 3,613,784 -0.80(-0.96%)
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%)
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.