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 (%)
Nov 30, 2017 76.98 77.99 76.92 77.78 2,723,745 +0.94(+1.22%)
Nov 29, 2017 77.02 77.29 76.37 76.84 1,839,554 -0.01(-0.01%)
Nov 28, 2017 75.67 77.04 75.56 76.85 2,029,079 +1.32(+1.75%)
Nov 27, 2017 75.94 76.05 75.53 75.53 1,493,915 -0.39(-0.51%)
Nov 24, 2017 76.37 76.37 75.83 75.92 698,922 -0.30(-0.39%)
Nov 22, 2017 76.33 76.67 76.18 76.22 995,281 -0.08(-0.10%)
Nov 21, 2017 76.09 76.33 75.83 76.30 1,802,331 +0.61(+0.81%)
Nov 20, 2017 75.86 75.98 75.50 75.69 2,934,168 +0.05(+0.07%)
Nov 17, 2017 75.99 76.00 75.42 75.64 2,965,255 -0.80(-1.05%)
Nov 16, 2017 76.14 76.80 76.14 76.44 1,824,797 +0.57(+0.75%)
Nov 15, 2017 76.47 76.60 75.60 75.87 2,029,864 -1.02(-1.33%)
Nov 14, 2017 77.49 77.67 76.89 76.89 1,844,785 -1.05(-1.35%)
Nov 13, 2017 77.70 78.16 77.51 77.94 1,393,571 +0.02(+0.03%)
Nov 10, 2017 77.90 78.08 77.48 77.92 1,380,391 +0.06(+0.08%)
Nov 09, 2017 78.72 79.49 77.80 77.86 2,957,064 -1.19(-1.51%)
Nov 08, 2017 78.41 79.21 77.98 79.05 2,281,816 +0.38(+0.48%)
Nov 07, 2017 78.40 78.98 78.16 78.67 1,454,332 +0.36(+0.46%)
Nov 06, 2017 78.10 78.64 77.64 78.31 2,239,793 +0.21(+0.27%)
Nov 03, 2017 79.15 79.24 77.08 78.10 4,477,267 -1.28(-1.61%)
Nov 02, 2017 81.05 81.34 79.32 79.38 3,227,141 -2.13(-2.61%)
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.