Eaton Corp Plc (NY: ETN )

134.24 USD +4.05 (+3.11%)
Official Closing Price Updated: 4:57 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 58.20 58.59 57.98 58.16 3,267,115 +0.06(+0.10%)
Nov 27, 2015 57.87 58.18 57.60 58.10 1,049,154 +0.15(+0.26%)
Nov 25, 2015 57.61 57.95 57.95 57.95 3,167,800 +0.26(+0.45%)
Nov 24, 2015 57.00 57.77 56.55 57.69 3,157,526 +0.47(+0.82%)
Nov 23, 2015 57.45 57.78 57.19 57.22 3,386,123 -0.37(-0.64%)
Nov 20, 2015 57.03 57.68 56.93 57.59 4,809,959 +0.82(+1.44%)
Nov 19, 2015 56.97 56.97 56.15 56.77 4,470,662 -0.11(-0.19%)
Nov 18, 2015 55.04 56.95 55.04 56.88 3,027,561 +1.44(+2.60%)
Nov 17, 2015 55.60 55.88 55.03 55.44 2,918,848 +0.03(+0.05%)
Nov 16, 2015 54.10 55.42 54.04 55.41 2,730,047 +1.30(+2.40%)
Nov 13, 2015 54.08 54.77 53.99 54.11 3,638,435 -0.08(-0.15%)
Nov 12, 2015 54.92 55.21 54.08 54.19 5,806,323 -1.33(-2.40%)
Nov 11, 2015 55.80 56.10 55.40 55.52 4,159,811 -0.71(-1.26%)
Nov 10, 2015 55.83 56.44 55.54 56.23 3,707,675 -0.13(-0.23%)
Nov 09, 2015 57.23 57.29 56.04 56.36 3,946,721 -0.86(-1.50%)
Nov 06, 2015 56.70 57.40 56.46 57.22 5,281,963 +0.11(+0.19%)
Nov 05, 2015 56.13 57.41 55.96 57.11 6,716,472 +0.37(+0.65%)
Nov 04, 2015 57.01 57.81 56.66 56.74 3,962,078 +0.00(+0.00%)
Nov 03, 2015 56.50 57.46 56.40 56.74 4,003,137 +0.02(+0.04%)
Nov 02, 2015 55.49 56.97 55.19 56.72 4,576,057 +0.81(+1.45%)
Oct 30, 2015 54.31 56.49 54.00 55.91 7,023,427 +1.60(+2.95%)
Oct 29, 2015 53.68 54.45 53.68 54.31 3,573,898 +0.23(+0.43%)
Oct 28, 2015 52.88 54.23 52.87 54.08 3,409,535 +1.33(+2.52%)
Oct 27, 2015 53.31 53.31 51.89 52.75 3,036,401 -1.03(-1.92%)
Oct 26, 2015 54.49 54.68 53.69 53.78 2,820,288 -0.53(-0.98%)
Oct 23, 2015 54.64 55.34 54.00 54.31 3,169,014 -0.04(-0.07%)
Oct 22, 2015 52.73 54.96 52.72 54.35 4,617,731 +1.83(+3.48%)
Oct 21, 2015 52.84 53.30 52.40 52.52 3,649,289 +0.15(+0.29%)
Oct 20, 2015 51.04 53.08 50.88 52.37 7,151,805 +1.10(+2.15%)
Oct 19, 2015 50.75 51.32 50.61 51.27 4,398,019 +0.12(+0.23%)
Oct 16, 2015 52.07 52.07 50.68 51.15 6,785,314 -0.95(-1.82%)
Oct 15, 2015 52.46 52.61 51.41 52.10 4,716,010 -0.65(-1.23%)
Oct 14, 2015 53.40 53.50 52.58 52.75 2,935,665 -0.75(-1.40%)
Oct 13, 2015 53.83 54.11 53.45 53.50 2,498,568 -0.64(-1.18%)
Oct 12, 2015 54.86 55.00 53.96 54.14 2,491,855 -0.68(-1.24%)
Oct 09, 2015 54.80 55.65 54.55 54.82 3,168,310 -0.48(-0.87%)
Oct 08, 2015 54.01 55.48 53.90 55.30 3,902,419 +1.19(+2.20%)
Oct 07, 2015 53.25 54.72 52.88 54.11 5,440,058 +1.53(+2.91%)
Oct 06, 2015 52.90 53.33 52.22 52.58 5,230,127 -0.18(-0.34%)
Oct 05, 2015 51.57 53.30 51.50 52.76 3,842,713 +1.36(+2.65%)
Oct 02, 2015 49.78 51.41 49.46 51.40 5,100,825 +0.82(+1.62%)
Oct 01, 2015 51.44 51.67 50.27 50.58 2,934,781 -0.72(-1.40%)
Sep 30, 2015 51.29 51.57 50.75 51.30 3,120,541 +0.64(+1.26%)
Sep 29, 2015 50.22 50.85 49.93 50.66 3,104,170 +0.61(+1.22%)
Sep 28, 2015 51.48 51.68 49.93 50.05 6,837,987 -1.87(-3.60%)
Sep 25, 2015 52.40 52.56 51.62 51.92 6,819,522 -0.27(-0.52%)
Sep 24, 2015 51.73 52.33 50.86 52.19 6,620,242 -0.17(-0.32%)
Sep 23, 2015 53.06 53.18 52.21 52.36 3,649,920 -0.64(-1.21%)
Sep 22, 2015 52.45 53.01 52.15 53.00 3,802,452 -0.26(-0.49%)
Sep 21, 2015 53.03 53.49 52.69 53.26 3,546,522 +0.33(+0.62%)
Sep 18, 2015 54.30 54.44 52.51 52.93 6,767,394 -2.12(-3.85%)
Sep 17, 2015 56.23 56.42 54.91 55.05 4,300,842 -1.49(-2.64%)
Sep 16, 2015 55.79 56.65 55.53 56.54 2,364,096 +0.80(+1.44%)
Sep 15, 2015 54.71 55.82 54.55 55.74 3,461,474 +1.06(+1.94%)
Sep 14, 2015 55.64 55.74 54.55 54.68 4,092,788 -1.04(-1.87%)
Sep 11, 2015 55.91 56.16 55.34 55.72 1,762,794 -0.14(-0.25%)
Sep 10, 2015 56.13 56.51 55.46 55.86 2,396,002 -0.13(-0.23%)
Sep 09, 2015 57.34 57.63 55.87 55.99 2,676,011 -0.69(-1.22%)
Sep 08, 2015 55.98 56.81 55.76 56.68 2,952,013 +1.63(+2.96%)
Sep 04, 2015 54.49 55.05 55.05 55.05 3,367,000 -0.24(-0.43%)
Sep 03, 2015 55.33 56.02 55.04 55.29 3,216,486 -0.28(-0.50%)
Sep 02, 2015 55.78 55.79 54.54 55.57 2,914,996 +0.67(+1.22%)
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.