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 (%)
Mar 31, 2017 73.80 74.63 73.67 74.15 2,011,463 -0.05(-0.07%)
Mar 30, 2017 73.78 74.53 73.54 74.20 2,111,070 +0.26(+0.35%)
Mar 29, 2017 73.53 74.41 73.21 73.94 2,492,284 +0.65(+0.89%)
Mar 28, 2017 72.36 73.79 72.08 73.29 1,700,153 +0.61(+0.84%)
Mar 27, 2017 72.55 72.97 71.46 72.68 2,225,399 -0.16(-0.22%)
Mar 24, 2017 72.81 73.42 72.56 72.84 2,612,364 +0.06(+0.08%)
Mar 23, 2017 72.55 73.24 72.25 72.78 1,653,853 +0.24(+0.33%)
Mar 22, 2017 71.96 72.82 71.78 72.54 1,989,869 +0.55(+0.76%)
Mar 21, 2017 73.58 74.02 71.85 71.99 2,315,334 -1.38(-1.88%)
Mar 20, 2017 73.27 73.76 72.87 73.37 1,560,531 +0.12(+0.16%)
Mar 17, 2017 73.67 73.84 72.91 73.25 3,245,317 -0.10(-0.14%)
Mar 16, 2017 73.74 74.19 73.09 73.35 2,412,633 -0.61(-0.82%)
Mar 15, 2017 72.12 74.08 72.02 73.96 2,435,587 +2.14(+2.98%)
Mar 14, 2017 72.20 72.33 71.48 71.82 1,394,811 -0.93(-1.28%)
Mar 13, 2017 72.67 72.98 72.36 72.75 1,832,594 +0.26(+0.36%)
Mar 10, 2017 72.04 72.59 72.00 72.49 2,131,119 +0.89(+1.24%)
Mar 09, 2017 71.72 72.12 71.23 71.60 2,473,155 -0.23(-0.32%)
Mar 08, 2017 71.60 72.34 71.52 71.83 2,008,990 +0.29(+0.41%)
Mar 07, 2017 71.64 72.00 71.44 71.54 1,391,909 -0.30(-0.42%)
Mar 06, 2017 71.22 72.12 71.08 71.84 2,711,697 -0.09(-0.13%)
Mar 03, 2017 72.23 72.44 71.40 71.93 2,024,927 -0.18(-0.25%)
Mar 02, 2017 72.67 72.74 71.78 72.11 2,236,749 -1.13(-1.54%)
Mar 01, 2017 72.81 73.86 72.81 73.24 2,653,565 +1.26(+1.75%)
Feb 28, 2017 72.35 72.59 71.71 71.98 2,504,223 -0.37(-0.51%)
Feb 27, 2017 72.21 72.70 72.12 72.35 2,287,721 -0.04(-0.06%)
Feb 24, 2017 71.54 72.39 71.13 72.39 2,528,808 +0.27(+0.37%)
Feb 23, 2017 72.82 72.92 71.75 72.12 2,237,934 -0.38(-0.52%)
Feb 22, 2017 71.68 72.74 71.52 72.50 2,315,157 +0.61(+0.85%)
Feb 21, 2017 71.64 72.15 71.58 71.89 1,903,539 +0.26(+0.36%)
Feb 17, 2017 71.63 71.63 71.63 0 -0.15(-0.21%)
Feb 16, 2017 72.04 72.24 71.24 71.78 2,081,038 -0.32(-0.44%)
Feb 15, 2017 72.06 72.28 71.68 72.10 1,971,821 +0.09(+0.12%)
Feb 14, 2017 72.00 72.19 71.58 72.01 2,083,863 -0.19(-0.26%)
Feb 13, 2017 71.31 72.26 71.31 72.20 2,537,079 +1.20(+1.69%)
Feb 10, 2017 71.03 71.17 70.80 71.00 1,946,099 +0.21(+0.30%)
Feb 09, 2017 69.97 71.27 70.03 70.79 2,204,443 +0.82(+1.17%)
Feb 08, 2017 70.02 70.24 69.45 69.97 2,304,671 -0.27(-0.38%)
Feb 07, 2017 70.33 71.10 70.12 70.24 2,221,414 +0.26(+0.37%)
Feb 06, 2017 70.11 70.31 69.46 69.98 2,548,192 -0.24(-0.34%)
Feb 03, 2017 70.33 70.73 69.61 70.22 2,946,175 +0.20(+0.29%)
Feb 02, 2017 70.69 71.99 69.41 70.02 4,690,674 -1.29(-1.81%)
Feb 01, 2017 70.97 71.71 70.28 71.31 3,919,439 +0.53(+0.75%)
Jan 31, 2017 70.09 70.91 69.47 70.78 3,016,733 +0.37(+0.53%)
Jan 30, 2017 71.02 71.02 69.80 70.41 2,034,844 -0.54(-0.76%)
Jan 27, 2017 71.13 71.39 70.81 70.95 1,899,836 -0.36(-0.50%)
Jan 26, 2017 70.82 71.68 70.33 71.31 2,249,868 +0.13(+0.18%)
Jan 25, 2017 69.64 71.28 69.64 71.18 3,278,098 +2.01(+2.91%)
Jan 24, 2017 68.05 69.32 67.75 69.17 2,044,395 +1.43(+2.11%)
Jan 23, 2017 67.92 68.16 66.98 67.74 1,195,877 -0.19(-0.28%)
Jan 20, 2017 68.02 68.50 67.57 67.93 1,559,863 +0.20(+0.30%)
Jan 19, 2017 68.13 68.49 67.28 67.73 1,431,074 -0.07(-0.10%)
Jan 18, 2017 67.69 68.00 67.40 67.80 1,651,334 +0.24(+0.36%)
Jan 17, 2017 68.34 68.36 67.28 67.56 1,692,395 -1.10(-1.60%)
Jan 13, 2017 68.66 68.66 68.66 0 +0.46(+0.67%)
Jan 12, 2017 68.39 68.40 67.15 68.20 1,357,187 -0.26(-0.38%)
Jan 11, 2017 66.95 68.49 66.77 68.46 2,126,430 +1.25(+1.86%)
Jan 10, 2017 67.21 67.54 66.77 67.21 2,214,514 +0.33(+0.49%)
Jan 09, 2017 68.48 68.51 66.86 66.88 2,704,975 -1.13(-1.66%)
Jan 06, 2017 67.61 68.46 67.50 68.01 2,590,041 +0.66(+0.98%)
Jan 05, 2017 68.06 68.45 66.60 67.35 2,394,192 -0.82(-1.20%)
Jan 04, 2017 68.60 68.82 67.85 68.17 1,635,025 -0.36(-0.53%)
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.