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 (%)
Aug 31, 2016 67.00 67.15 66.26 66.54 2,390,688 -0.61(-0.91%)
Aug 30, 2016 67.60 67.75 67.00 67.15 2,180,307 -0.56(-0.83%)
Aug 29, 2016 67.28 67.94 67.22 67.71 1,105,554 +0.39(+0.58%)
Aug 26, 2016 67.67 68.20 67.06 67.32 1,509,493 -0.07(-0.10%)
Aug 25, 2016 67.24 67.58 66.86 67.39 1,485,136 +0.09(+0.13%)
Aug 24, 2016 67.59 67.72 67.19 67.30 1,510,476 -0.38(-0.56%)
Aug 23, 2016 68.00 68.18 67.64 67.68 1,409,002 -0.02(-0.03%)
Aug 22, 2016 67.58 67.87 67.17 67.70 1,601,068 +0.04(+0.06%)
Aug 19, 2016 67.30 67.76 67.16 67.66 1,898,276 -0.06(-0.09%)
Aug 18, 2016 67.66 67.73 67.37 67.72 1,732,290 +0.10(+0.15%)
Aug 17, 2016 67.47 67.70 67.14 67.62 1,805,357 +0.35(+0.52%)
Aug 16, 2016 67.54 67.55 67.19 67.27 2,044,561 -0.36(-0.53%)
Aug 15, 2016 67.39 68.00 67.33 67.63 1,948,705 +0.42(+0.62%)
Aug 12, 2016 67.07 67.46 66.94 67.21 2,359,043 -0.12(-0.18%)
Aug 11, 2016 66.90 67.37 66.70 67.33 3,085,563 +0.62(+0.93%)
Aug 10, 2016 66.34 66.74 66.06 66.71 2,736,771 +0.87(+1.32%)
Aug 09, 2016 66.00 66.47 65.80 65.84 2,461,828 +0.01(+0.02%)
Aug 08, 2016 65.72 66.54 65.49 65.83 2,780,637 +0.37(+0.57%)
Aug 05, 2016 64.78 65.71 64.61 65.46 2,300,665 +0.96(+1.49%)
Aug 04, 2016 64.36 64.90 64.13 64.50 2,641,189 +0.26(+0.40%)
Aug 03, 2016 63.51 64.60 63.14 64.24 3,161,177 +0.23(+0.36%)
Aug 02, 2016 65.00 65.51 63.91 64.01 5,154,781 +0.07(+0.11%)
Aug 01, 2016 63.43 63.94 62.63 63.94 4,819,676 +0.53(+0.84%)
Jul 29, 2016 63.91 64.00 63.06 63.41 3,157,865 -0.60(-0.94%)
Jul 28, 2016 64.15 64.15 63.53 64.01 1,404,517 -0.40(-0.62%)
Jul 27, 2016 64.80 64.85 64.13 64.41 2,075,684 -0.16(-0.25%)
Jul 26, 2016 63.47 64.65 63.34 64.57 2,305,945 +1.10(+1.73%)
Jul 25, 2016 63.39 63.47 62.93 63.47 1,520,526 +0.09(+0.14%)
Jul 22, 2016 63.37 63.44 62.63 63.38 1,376,972 +0.17(+0.27%)
Jul 21, 2016 63.60 63.86 62.86 63.21 1,594,982 -0.29(-0.46%)
Jul 20, 2016 63.15 63.74 62.67 63.50 1,697,487 +0.45(+0.71%)
Jul 19, 2016 63.05 63.52 62.78 63.05 2,493,088 -0.44(-0.69%)
Jul 18, 2016 63.57 63.73 63.08 63.49 1,872,230 -0.34(-0.53%)
Jul 15, 2016 63.97 64.19 63.54 63.83 2,670,788 +0.03(+0.05%)
Jul 14, 2016 63.86 64.71 63.35 63.80 3,706,491 -0.07(-0.11%)
Jul 13, 2016 63.98 64.15 63.32 63.87 1,960,584 -0.09(-0.14%)
Jul 12, 2016 62.93 64.16 62.53 63.96 2,501,766 +1.56(+2.50%)
Jul 11, 2016 62.22 62.72 62.00 62.40 2,075,325 +0.48(+0.78%)
Jul 08, 2016 60.72 62.00 60.11 61.92 2,001,832 +1.81(+3.01%)
Jul 07, 2016 59.52 60.49 59.48 60.11 2,689,835 +0.66(+1.11%)
Jul 06, 2016 58.71 59.46 58.28 59.45 3,073,660 +0.73(+1.24%)
Jul 05, 2016 59.66 60.00 58.29 58.72 2,490,344 -1.55(-2.57%)
Jul 01, 2016 59.63 60.27 60.27 60.27 2,663,700 +0.54(+0.90%)
Jun 30, 2016 58.34 59.73 57.96 59.73 2,897,578 +1.64(+2.82%)
Jun 29, 2016 57.73 58.32 57.15 58.09 2,720,616 +1.23(+2.16%)
Jun 28, 2016 56.14 57.11 55.85 56.86 4,623,995 +1.29(+2.32%)
Jun 27, 2016 57.28 57.42 54.30 55.57 5,786,258 -2.46(-4.24%)
Jun 24, 2016 60.05 60.73 57.92 58.03 5,749,409 -4.79(-7.62%)
Jun 23, 2016 62.56 62.82 62.23 62.82 1,189,635 +1.06(+1.72%)
Jun 22, 2016 61.88 62.10 61.62 61.76 1,661,974 -0.09(-0.15%)
Jun 21, 2016 62.25 62.50 61.47 61.85 1,566,384 -0.44(-0.71%)
Jun 20, 2016 62.54 63.25 62.25 62.29 1,983,507 +0.67(+1.09%)
Jun 17, 2016 60.90 61.85 60.79 61.62 2,472,837 +0.83(+1.37%)
Jun 16, 2016 60.23 60.98 59.62 60.79 1,662,465 +0.14(+0.23%)
Jun 15, 2016 60.79 61.14 60.43 60.65 1,537,468 +0.21(+0.35%)
Jun 14, 2016 60.46 60.88 59.94 60.44 2,619,796 -0.19(-0.31%)
Jun 13, 2016 61.25 61.49 60.60 60.63 2,656,193 -0.99(-1.61%)
Jun 10, 2016 62.21 62.35 61.19 61.62 1,872,178 -1.15(-1.83%)
Jun 09, 2016 62.66 62.92 62.23 62.77 1,197,547 -0.37(-0.59%)
Jun 08, 2016 62.96 63.57 62.91 63.14 1,817,150 +0.61(+0.98%)
Jun 07, 2016 62.85 63.36 62.50 62.53 1,820,063 -0.14(-0.22%)
Jun 06, 2016 61.74 62.76 61.56 62.67 1,620,120 +1.22(+1.99%)
Jun 03, 2016 61.72 61.81 61.01 61.45 1,809,322 -0.30(-0.49%)
Jun 02, 2016 61.53 61.78 61.12 61.75 1,789,289 +0.10(+0.16%)
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.