Eaton Corp Plc (NY: ETN )

134.24 USD +4.05 (+3.11%)
Official Closing Price Updated: 5:36 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 69.98 69.81 69.81 69.81 1,271,900 +0.24(+0.34%)
Aug 28, 2014 69.80 69.80 69.01 69.57 1,767,959 -0.20(-0.29%)
Aug 27, 2014 70.00 70.26 69.65 69.77 1,826,116 -0.23(-0.33%)
Aug 26, 2014 70.56 70.69 70.00 70.00 1,840,267 -0.29(-0.41%)
Aug 25, 2014 70.23 70.63 70.06 70.29 1,585,429 +0.48(+0.69%)
Aug 22, 2014 69.91 70.10 69.67 69.81 2,038,155 -0.24(-0.34%)
Aug 21, 2014 70.60 70.60 69.88 70.05 1,518,653 -0.35(-0.50%)
Aug 20, 2014 68.92 70.52 68.92 70.40 3,673,792 +1.20(+1.73%)
Aug 19, 2014 69.55 69.68 69.04 69.20 2,188,916 +0.20(+0.29%)
Aug 18, 2014 68.52 68.98 68.51 69.00 3,310,589 +0.89(+1.31%)
Aug 15, 2014 68.89 68.90 67.70 68.11 3,390,038 -0.46(-0.67%)
Aug 14, 2014 68.78 68.87 68.32 68.57 2,500,275 -0.12(-0.17%)
Aug 13, 2014 68.38 68.96 68.14 68.69 3,316,882 +0.73(+1.07%)
Aug 12, 2014 67.80 68.19 67.72 67.96 2,100,736 +0.03(+0.04%)
Aug 11, 2014 67.86 68.46 67.70 67.93 2,178,265 +0.22(+0.32%)
Aug 08, 2014 67.00 67.50 66.98 67.71 3,209,928 +0.99(+1.48%)
Aug 07, 2014 67.35 67.60 66.54 66.72 3,455,025 -0.04(-0.06%)
Aug 06, 2014 66.80 67.15 66.57 66.76 4,946,751 -0.74(-1.10%)
Aug 05, 2014 67.32 68.46 67.17 67.50 4,262,283 -0.18(-0.27%)
Aug 04, 2014 67.58 67.97 66.86 67.68 4,310,147 +0.50(+0.74%)
Aug 01, 2014 67.54 67.87 66.98 67.18 4,525,619 -0.74(-1.09%)
Jul 31, 2014 68.91 69.24 67.76 67.92 6,086,468 -1.98(-2.83%)
Jul 30, 2014 69.38 70.13 68.76 69.90 11,758,200 -0.61(-0.87%)
Jul 29, 2014 75.04 75.11 70.16 70.51 10,520,299 -6.24(-8.13%)
Jul 28, 2014 77.46 77.53 76.20 76.75 2,612,259 -0.72(-0.93%)
Jul 25, 2014 77.10 77.64 77.02 77.47 2,404,927 +0.09(+0.12%)
Jul 24, 2014 78.15 78.18 77.30 77.38 2,241,959 -0.65(-0.83%)
Jul 23, 2014 78.50 78.62 77.66 78.03 1,715,180 -0.29(-0.37%)
Jul 22, 2014 78.63 78.76 78.12 78.32 1,729,041 +0.40(+0.51%)
Jul 21, 2014 77.79 78.05 77.01 77.92 3,528,183 -0.65(-0.83%)
Jul 18, 2014 78.45 78.86 78.25 78.57 2,435,165 +0.32(+0.41%)
Jul 17, 2014 79.15 79.35 78.11 78.25 1,985,421 -1.19(-1.50%)
Jul 16, 2014 79.09 79.88 78.91 79.44 3,057,594 +0.82(+1.04%)
Jul 15, 2014 79.21 79.40 78.04 78.62 2,790,295 -0.43(-0.54%)
Jul 14, 2014 78.63 79.98 78.58 79.05 3,857,163 +1.23(+1.58%)
Jul 11, 2014 77.70 78.00 77.10 77.82 1,869,285 +0.16(+0.21%)
Jul 10, 2014 76.85 77.74 76.59 77.66 2,644,450 -0.24(-0.31%)
Jul 09, 2014 78.05 78.33 77.55 77.90 2,039,547 +0.47(+0.61%)
Jul 08, 2014 77.89 78.05 77.20 77.43 2,619,934 -1.02(-1.30%)
Jul 07, 2014 78.08 78.58 77.35 78.45 2,797,094 +0.16(+0.20%)
Jul 03, 2014 77.86 78.29 78.29 78.29 1,563,600 +0.69(+0.89%)
Jul 02, 2014 77.37 78.35 77.33 77.60 2,747,309 +0.24(+0.31%)
Jul 01, 2014 77.49 77.87 77.00 77.36 2,435,651 +0.18(+0.23%)
Jun 30, 2014 77.07 77.23 76.67 77.18 2,186,985 -0.08(-0.10%)
Jun 27, 2014 76.72 77.30 76.43 77.26 2,189,763 +0.29(+0.38%)
Jun 26, 2014 77.05 77.07 76.21 76.97 2,103,846 -0.02(-0.03%)
Jun 25, 2014 77.12 77.61 76.77 76.99 2,617,232 -0.47(-0.61%)
Jun 24, 2014 78.86 79.08 77.32 77.46 2,995,366 -1.78(-2.25%)
Jun 23, 2014 79.21 79.65 78.56 79.24 4,317,055 +1.68(+2.17%)
Jun 20, 2014 77.06 77.74 76.69 77.56 4,811,156 +0.73(+0.95%)
Jun 19, 2014 77.45 77.62 76.25 76.83 2,295,387 +0.24(+0.31%)
Jun 18, 2014 76.14 76.68 75.64 76.59 1,914,177 +0.43(+0.56%)
Jun 17, 2014 75.64 76.35 75.30 76.16 2,170,852 +0.34(+0.45%)
Jun 16, 2014 74.99 76.23 74.98 75.82 2,215,535 +0.66(+0.88%)
Jun 13, 2014 75.09 75.50 74.93 75.16 1,577,672 +0.23(+0.31%)
Jun 12, 2014 75.39 75.56 74.74 74.93 2,828,374 -0.33(-0.44%)
Jun 11, 2014 74.72 75.48 74.72 75.26 1,915,149 +0.11(+0.15%)
Jun 10, 2014 75.40 75.55 74.83 75.15 1,487,195 +0.26(+0.35%)
Jun 06, 2014 73.81 74.89 73.65 74.89 2,589,028 +1.33(+1.81%)
Jun 05, 2014 73.58 74.44 73.31 73.56 5,169,143 +0.18(+0.25%)
Jun 04, 2014 73.44 73.67 73.10 73.38 1,808,190 -0.16(-0.22%)
Jun 03, 2014 73.40 73.67 73.14 73.54 2,121,708 -0.06(-0.08%)
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.