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 (%)
Nov 30, 2018 75.57 77.00 75.25 76.94 3,137,700 +0.93(+1.22%)
Nov 29, 2018 76.30 76.69 75.59 76.01 1,638,263 -0.56(-0.73%)
Nov 28, 2018 75.63 76.63 74.40 76.57 2,207,755 +1.22(+1.62%)
Nov 27, 2018 74.58 75.41 74.26 75.35 2,316,108 +0.26(+0.35%)
Nov 26, 2018 74.91 75.56 74.29 75.09 2,696,217 +1.00(+1.35%)
Nov 23, 2018 73.37 74.82 73.37 74.09 1,260,600 +0.01(+0.01%)
Nov 21, 2018 74.08 74.08 74.08 0 +1.13(+1.55%)
Nov 20, 2018 72.66 73.32 72.34 72.95 2,043,339 -0.53(-0.72%)
Nov 19, 2018 73.93 74.48 73.07 73.48 1,895,353 -0.76(-1.02%)
Nov 16, 2018 73.64 74.53 73.43 74.24 2,379,900 +0.26(+0.35%)
Nov 15, 2018 72.00 74.33 71.64 73.98 2,648,742 +1.62(+2.24%)
Nov 14, 2018 72.97 73.92 71.90 72.36 2,694,352 +0.05(+0.07%)
Nov 13, 2018 72.52 73.80 72.01 72.31 2,402,909 -0.20(-0.28%)
Nov 12, 2018 73.50 73.61 72.40 72.51 2,144,117 -0.92(-1.25%)
Nov 09, 2018 73.67 74.05 72.75 73.43 3,027,300 -0.81(-1.09%)
Nov 08, 2018 75.13 75.68 73.85 74.24 4,073,484 -1.18(-1.56%)
Nov 07, 2018 75.96 76.16 74.67 75.42 3,339,789 +0.14(+0.19%)
Nov 06, 2018 73.57 75.35 73.50 75.28 2,897,877 +1.53(+2.07%)
Nov 05, 2018 73.64 74.28 73.28 73.75 3,371,880 +0.51(+0.70%)
Nov 02, 2018 74.42 74.57 72.89 73.24 3,366,500 -0.51(-0.69%)
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.