Eaton Corp Plc (NY: ETN )

140.78 USD -0.37 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 62.06 62.56 61.69 61.97 3,799,858 +0.28(+0.45%)
Feb 27, 2013 59.44 61.98 59.32 61.69 3,003,600 +2.13(+3.58%)
Feb 26, 2013 59.96 60.23 58.93 59.56 3,254,914 -0.19(-0.32%)
Feb 22, 2013 59.79 60.36 59.69 59.75 2,712,049 +0.30(+0.50%)
Feb 21, 2013 60.24 60.28 59.29 59.45 3,779,026 -1.29(-2.12%)
Feb 20, 2013 61.61 61.71 60.62 60.74 3,834,795 -0.75(-1.22%)
Feb 19, 2013 61.05 61.55 61.05 61.49 2,514,414 +0.62(+1.02%)
Feb 15, 2013 61.52 61.54 60.73 60.87 2,936,384 -0.37(-0.60%)
Feb 14, 2013 60.67 61.46 60.61 61.24 2,522,415 +0.20(+0.33%)
Feb 13, 2013 60.41 61.47 60.31 61.04 3,037,705 +0.83(+1.38%)
Feb 12, 2013 59.68 60.30 59.44 60.21 2,833,020 +0.54(+0.90%)
Feb 11, 2013 58.83 59.77 58.81 59.67 2,990,535 +0.75(+1.27%)
Feb 08, 2013 58.95 59.60 58.82 58.92 4,440,923 +0.04(+0.07%)
Feb 07, 2013 59.76 59.79 58.60 58.88 4,628,370 -0.77(-1.29%)
Feb 06, 2013 59.40 59.82 59.00 59.65 6,833,774 +3.07(+5.43%)
Feb 04, 2013 56.08 57.30 55.60 56.58 5,461,979 -0.94(-1.63%)
Feb 01, 2013 57.65 58.87 57.10 57.52 6,603,170 +0.57(+1.00%)
Jan 31, 2013 56.70 57.11 56.47 56.95 2,890,589 +0.00(+0.00%)
Jan 30, 2013 57.43 57.66 56.87 56.95 1,904,048 -0.59(-1.03%)
Jan 29, 2013 57.21 57.61 56.82 57.54 1,665,317 +0.29(+0.51%)
Jan 28, 2013 57.68 57.86 57.06 57.25 2,093,071 -0.27(-0.47%)
Jan 25, 2013 57.40 57.73 57.05 57.52 2,888,555 +0.21(+0.37%)
Jan 24, 2013 56.50 57.48 56.28 57.31 3,866,482 +0.75(+1.33%)
Jan 23, 2013 56.76 56.84 56.38 56.56 2,386,773 -0.42(-0.74%)
Jan 22, 2013 56.75 56.99 55.97 56.98 3,272,966 +0.31(+0.55%)
Jan 18, 2013 56.56 57.03 55.75 56.67 3,590,263 +0.25(+0.44%)
Jan 17, 2013 55.48 56.52 55.28 56.42 3,511,409 +1.32(+2.40%)
Jan 16, 2013 55.54 55.54 55.00 55.10 2,600,207 -0.49(-0.88%)
Jan 15, 2013 55.20 55.78 55.20 55.59 2,164,260 +0.26(+0.47%)
Jan 14, 2013 55.82 55.98 55.16 55.33 2,037,569 -0.42(-0.75%)
Jan 11, 2013 55.40 55.95 55.08 55.75 2,753,379 -0.18(-0.32%)
Jan 10, 2013 56.00 56.05 55.01 55.93 3,524,592 +0.16(+0.29%)
Jan 09, 2013 55.34 55.92 55.26 55.77 2,627,011 +0.75(+1.36%)
Jan 08, 2013 55.53 56.02 55.02 55.02 4,254,793 -0.73(-1.31%)
Jan 07, 2013 56.47 56.49 55.19 55.75 3,183,941 -1.00(-1.76%)
Jan 04, 2013 56.65 56.82 56.35 56.75 2,312,827 +0.38(+0.67%)
Jan 03, 2013 56.30 56.93 56.09 56.37 3,124,608 -0.08(-0.14%)
Jan 02, 2013 56.38 56.50 54.18 56.45 4,104,506 +2.27(+4.19%)
Dec 31, 2012 52.72 54.23 52.45 54.18 2,618,729 +1.09(+2.05%)
Dec 28, 2012 53.27 53.59 52.90 53.09 1,924,493 -0.54(-1.01%)
Dec 27, 2012 53.99 54.26 52.87 53.63 2,299,458 -0.21(-0.39%)
Dec 26, 2012 53.68 54.14 53.33 53.84 1,607,711 +0.37(+0.69%)
Dec 24, 2012 53.61 53.76 53.18 53.47 1,293,084 -0.37(-0.69%)
Dec 21, 2012 53.94 54.75 53.76 53.84 6,049,938 -0.82(-1.50%)
Dec 20, 2012 54.23 54.70 54.03 54.66 3,511,516 +0.54(+1.00%)
Dec 19, 2012 54.25 54.72 54.12 54.12 3,386,453 +0.24(+0.45%)
Dec 18, 2012 52.53 54.09 52.53 53.88 4,555,644 +1.43(+2.73%)
Dec 17, 2012 52.74 52.97 52.14 52.45 3,374,352 -0.12(-0.23%)
Dec 14, 2012 51.53 52.76 51.53 52.57 3,323,815 +0.89(+1.72%)
Dec 13, 2012 52.04 52.36 51.54 51.68 3,268,740 -0.36(-0.69%)
Dec 12, 2012 52.58 52.81 51.91 52.04 4,019,130 -0.41(-0.78%)
Dec 11, 2012 52.48 52.75 52.17 52.45 2,576,932 +0.11(+0.21%)
Dec 10, 2012 52.21 52.42 51.49 52.34 3,841,354 -0.13(-0.25%)
Dec 07, 2012 52.12 52.51 51.72 52.47 3,887,865 +1.07(+2.08%)
Dec 06, 2012 51.13 51.52 50.74 51.40 4,440,680 +0.22(+0.43%)
Dec 05, 2012 51.22 51.80 50.75 51.18 4,205,950 -0.10(-0.20%)
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.