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, 2014 75.45 76.14 74.25 74.71 4,704,971 -0.74(-0.98%)
Feb 27, 2014 75.68 76.00 75.22 75.45 2,607,275 -0.33(-0.44%)
Feb 26, 2014 75.46 76.16 75.31 75.78 3,933,254 +0.42(+0.56%)
Feb 25, 2014 74.73 75.89 74.56 75.36 3,373,896 +0.38(+0.51%)
Feb 24, 2014 74.01 75.39 73.50 74.98 3,503,612 +1.48(+2.01%)
Feb 21, 2014 73.39 73.97 73.20 73.50 2,663,094 +0.53(+0.73%)
Feb 20, 2014 72.16 73.16 71.75 72.97 2,618,129 +0.84(+1.16%)
Feb 19, 2014 72.11 73.16 72.09 72.13 2,145,917 -0.34(-0.47%)
Feb 18, 2014 72.97 73.06 72.11 72.47 1,773,705 -0.25(-0.34%)
Feb 14, 2014 71.49 72.72 72.72 72.72 2,825,300 +1.17(+1.64%)
Feb 13, 2014 70.43 71.70 70.25 71.55 2,169,260 +0.45(+0.63%)
Feb 12, 2014 70.33 71.38 70.17 71.10 4,603,648 +1.09(+1.56%)
Feb 11, 2014 69.92 70.30 69.41 70.01 3,340,836 +0.47(+0.68%)
Feb 10, 2014 70.50 70.64 69.34 69.54 2,816,512 -1.08(-1.53%)
Feb 07, 2014 69.32 70.84 68.80 70.62 5,040,840 +1.55(+2.24%)
Feb 06, 2014 69.03 70.18 68.88 69.07 4,985,203 -0.03(-0.04%)
Feb 05, 2014 67.91 69.15 66.89 69.10 6,970,503 +0.45(+0.66%)
Feb 04, 2014 68.50 69.00 67.30 68.65 9,148,908 -1.62(-2.31%)
Feb 03, 2014 73.44 73.84 70.18 70.27 4,858,491 -2.82(-3.86%)
Jan 31, 2014 72.66 73.47 72.45 73.09 3,121,157 -0.82(-1.11%)
Jan 30, 2014 74.12 74.24 73.40 73.91 2,833,691 +0.43(+0.59%)
Jan 29, 2014 72.85 74.20 72.68 73.48 2,793,261 -0.07(-0.10%)
Jan 28, 2014 73.22 74.01 72.99 73.55 1,748,843 +0.76(+1.04%)
Jan 27, 2014 73.33 73.98 72.12 72.79 2,676,117 -0.34(-0.46%)
Jan 24, 2014 75.12 75.25 72.98 73.13 4,557,245 -2.81(-3.70%)
Jan 23, 2014 76.40 76.48 75.29 75.94 2,733,579 -1.25(-1.62%)
Jan 22, 2014 77.35 77.55 76.56 77.19 2,863,789 -0.48(-0.62%)
Jan 21, 2014 77.64 78.19 77.13 77.67 3,205,390 +0.82(+1.07%)
Jan 17, 2014 76.63 76.85 76.85 76.85 3,159,800 +0.31(+0.41%)
Jan 16, 2014 76.27 77.12 76.21 76.54 2,381,617 +0.10(+0.13%)
Jan 15, 2014 75.70 76.57 75.64 76.44 2,636,697 +0.74(+0.98%)
Jan 14, 2014 74.17 75.70 73.89 75.70 3,925,182 +1.63(+2.20%)
Jan 13, 2014 75.07 75.57 73.57 74.07 6,969,254 -2.25(-2.95%)
Jan 10, 2014 75.67 76.42 75.36 76.32 2,360,597 +0.77(+1.02%)
Jan 09, 2014 75.74 76.21 75.00 75.55 2,436,586 +0.27(+0.36%)
Jan 08, 2014 75.58 75.58 74.95 75.28 2,332,036 -0.26(-0.34%)
Jan 07, 2014 75.44 75.98 75.11 75.54 1,940,799 +0.16(+0.21%)
Jan 06, 2014 76.19 76.45 75.18 75.38 2,077,031 -0.33(-0.44%)
Jan 03, 2014 75.55 76.09 75.38 75.71 1,936,371 +0.22(+0.29%)
Jan 02, 2014 75.74 75.99 75.18 75.49 3,772,615 -0.63(-0.83%)
Dec 31, 2013 76.19 76.12 76.12 76.12 2,722,600 +0.11(+0.14%)
Dec 30, 2013 76.53 76.75 75.95 76.01 1,728,061 -0.74(-0.96%)
Dec 27, 2013 76.61 77.00 76.51 76.75 964,409 +0.17(+0.22%)
Dec 26, 2013 75.80 76.73 75.80 76.58 1,441,112 +0.85(+1.12%)
Dec 24, 2013 75.34 76.10 75.17 75.73 610,065 +0.29(+0.38%)
Dec 23, 2013 76.08 76.20 74.90 75.44 2,352,082 -0.28(-0.37%)
Dec 20, 2013 74.82 76.22 74.77 75.72 3,619,229 +1.24(+1.66%)
Dec 19, 2013 74.47 74.60 73.81 74.48 2,104,831 -0.52(-0.69%)
Dec 18, 2013 73.47 75.00 72.92 75.00 3,080,217 +1.55(+2.11%)
Dec 17, 2013 72.87 73.72 72.44 73.45 3,607,483 +0.58(+0.80%)
Dec 16, 2013 72.08 73.05 71.93 72.87 3,110,851 +1.90(+2.68%)
Dec 13, 2013 70.85 71.16 70.41 70.97 2,078,912 +0.40(+0.57%)
Dec 12, 2013 70.67 71.25 70.36 70.57 1,638,360 -0.39(-0.55%)
Dec 11, 2013 72.19 72.41 70.76 70.96 1,843,414 -1.13(-1.57%)
Dec 10, 2013 72.16 72.74 71.79 72.09 2,106,889 -0.21(-0.29%)
Dec 09, 2013 72.27 72.71 71.79 72.30 2,215,362 -0.12(-0.17%)
Dec 06, 2013 72.31 73.00 71.71 72.42 2,221,527 +1.10(+1.54%)
Dec 05, 2013 70.16 71.70 70.12 71.32 2,448,142 +1.02(+1.45%)
Dec 04, 2013 70.80 71.70 70.09 70.30 3,904,656 -0.86(-1.21%)
Dec 03, 2013 72.08 72.15 70.86 71.16 2,456,976 -0.73(-1.02%)
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.