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 (%)
Sep 29, 2017 75.95 76.94 75.72 76.79 2,236,259 +0.70(+0.92%)
Sep 28, 2017 76.84 76.96 75.43 76.09 3,048,055 -1.03(-1.34%)
Sep 27, 2017 77.61 76.81 77.12 2,015,333 +0.01(+0.01%)
Sep 26, 2017 77.60 77.65 77.02 77.11 1,855,662 -0.44(-0.57%)
Sep 25, 2017 78.14 78.22 76.89 77.55 2,669,637 -0.55(-0.70%)
Sep 22, 2017 77.99 78.51 77.69 78.10 1,624,863 +0.04(+0.05%)
Sep 21, 2017 77.70 78.25 77.66 78.06 1,784,557 +0.29(+0.37%)
Sep 20, 2017 77.22 78.21 77.12 77.77 2,482,011 +0.74(+0.96%)
Sep 19, 2017 77.74 77.87 76.96 77.03 3,215,299 -0.87(-1.12%)
Sep 18, 2017 77.00 78.04 76.53 77.90 2,832,521 +0.99(+1.29%)
Sep 15, 2017 75.59 76.98 75.22 76.91 4,901,320 +1.29(+1.71%)
Sep 14, 2017 74.76 75.72 74.39 75.62 2,480,978 +0.69(+0.92%)
Sep 13, 2017 74.54 74.95 74.20 74.93 2,137,316 +0.33(+0.44%)
Sep 12, 2017 73.50 74.65 73.46 74.60 2,483,067 +1.25(+1.70%)
Sep 11, 2017 72.69 73.38 72.48 73.35 2,186,492 +1.21(+1.68%)
Sep 08, 2017 71.20 72.42 71.09 72.14 1,775,647 +0.82(+1.15%)
Sep 07, 2017 71.48 71.52 70.63 71.32 1,439,251 -0.01(-0.01%)
Sep 06, 2017 71.57 71.62 71.12 71.33 1,700,425 +0.23(+0.32%)
Sep 05, 2017 71.61 71.93 70.73 71.10 2,039,028 -0.53(-0.74%)
Sep 01, 2017 72.04 72.15 71.58 71.63 1,707,331 -0.13(-0.18%)
Aug 31, 2017 71.45 71.88 71.19 71.76 2,252,886 +0.71(+1.00%)
Aug 30, 2017 70.50 71.16 70.49 71.05 2,561,602 +0.53(+0.75%)
Aug 29, 2017 70.16 70.70 69.82 70.52 2,684,823 +0.08(+0.11%)
Aug 28, 2017 70.98 71.14 70.25 70.44 1,319,877 -0.26(-0.37%)
Aug 25, 2017 71.04 71.17 70.58 70.70 1,734,668 +0.06(+0.08%)
Aug 24, 2017 71.37 71.37 70.53 70.64 2,530,326 -0.57(-0.80%)
Aug 23, 2017 71.43 71.75 71.12 71.21 1,182,801 -0.69(-0.96%)
Aug 22, 2017 71.31 72.11 71.20 71.90 2,317,420 +0.76(+1.07%)
Aug 21, 2017 71.13 71.39 70.69 71.14 2,134,123 -0.06(-0.08%)
Aug 18, 2017 71.62 71.96 71.20 71.20 2,261,065 -0.52(-0.73%)
Aug 17, 2017 71.52 72.68 71.47 71.72 4,160,596 -0.95(-1.31%)
Aug 16, 2017 72.53 72.94 72.43 72.67 2,103,335 +0.36(+0.50%)
Aug 15, 2017 72.44 72.89 72.12 72.31 1,973,921 -0.17(-0.23%)
Aug 14, 2017 72.19 72.58 71.82 72.48 2,032,860 +1.00(+1.40%)
Aug 11, 2017 71.74 71.93 71.38 71.48 1,294,693 -0.17(-0.24%)
Aug 10, 2017 72.97 71.61 71.65 2,704,385 -1.49(-2.04%)
Aug 09, 2017 72.77 73.35 72.66 73.14 3,167,251 +0.15(+0.21%)
Aug 08, 2017 73.71 74.29 72.92 72.99 4,769,918 -1.00(-1.35%)
Aug 07, 2017 73.76 74.44 73.68 73.99 3,197,306 -0.54(-0.72%)
Aug 04, 2017 73.68 74.57 73.61 74.53 2,778,315 +0.92(+1.25%)
Aug 03, 2017 73.90 73.98 72.97 73.61 4,533,726 -0.49(-0.66%)
Aug 02, 2017 73.40 74.44 73.11 74.10 5,824,347 -0.16(-0.22%)
Aug 01, 2017 75.49 75.49 72.16 74.26 10,716,944 -3.99(-5.10%)
Jul 31, 2017 78.43 79.08 77.85 78.25 3,675,626 -0.18(-0.23%)
Jul 28, 2017 78.45 78.59 77.62 78.43 1,734,915 -0.06(-0.08%)
Jul 27, 2017 79.11 79.18 77.95 78.49 2,638,713 -0.51(-0.65%)
Jul 26, 2017 79.35 79.35 78.51 79.00 1,821,870 -0.33(-0.42%)
Jul 25, 2017 79.50 79.59 78.74 79.33 2,311,751 +0.68(+0.86%)
Jul 24, 2017 79.00 79.11 78.48 78.65 1,786,912 -0.32(-0.41%)
Jul 21, 2017 79.19 79.41 78.36 78.97 2,436,414 -0.59(-0.74%)
Jul 20, 2017 80.34 79.53 79.56 1,530,099 -0.82(-1.02%)
Jul 19, 2017 80.44 80.60 79.78 80.38 1,758,258 +0.15(+0.19%)
Jul 18, 2017 80.17 80.23 79.63 80.23 1,583,540 +0.02(+0.02%)
Jul 17, 2017 80.48 80.53 80.06 80.21 1,808,266 -0.40(-0.50%)
Jul 14, 2017 80.52 80.85 80.38 80.61 1,683,278 +0.29(+0.36%)
Jul 13, 2017 80.41 80.69 79.94 80.32 1,857,897 -0.19(-0.24%)
Jul 12, 2017 80.79 81.63 80.48 80.51 1,843,368 +0.06(+0.07%)
Jul 11, 2017 80.30 80.50 79.47 80.45 2,314,978 +0.05(+0.06%)
Jul 10, 2017 79.28 80.83 79.28 80.40 2,238,511 +1.04(+1.31%)
Jul 07, 2017 78.55 79.90 78.35 79.36 1,934,334 +0.81(+1.03%)
Jul 06, 2017 78.32 78.98 78.26 78.55 1,923,390 -0.08(-0.10%)
Jul 05, 2017 78.33 78.86 78.00 78.63 1,892,701 +0.28(+0.36%)
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.