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 (%)
Jan 31, 2018 85.33 85.53 83.43 83.97 2,901,044 -0.77(-0.91%)
Jan 30, 2018 84.91 85.45 84.52 84.74 2,478,657 -0.85(-0.99%)
Jan 29, 2018 86.21 86.82 85.37 85.59 1,781,072 -0.90(-1.04%)
Jan 26, 2018 85.50 86.51 85.04 86.49 1,863,270 +1.27(+1.49%)
Jan 25, 2018 85.09 85.67 83.93 85.22 2,592,225 +0.72(+0.85%)
Jan 24, 2018 85.60 85.61 84.34 84.50 2,804,157 -0.62(-0.73%)
Jan 23, 2018 83.96 85.32 83.83 85.12 2,393,651 +0.76(+0.90%)
Jan 22, 2018 83.93 84.42 83.51 84.36 2,413,427 +0.41(+0.49%)
Jan 19, 2018 83.90 84.41 83.55 83.95 3,215,005 +0.39(+0.47%)
Jan 18, 2018 83.69 84.00 83.02 83.56 1,998,626 -0.04(-0.05%)
Jan 17, 2018 83.49 83.99 83.28 83.60 1,379,432 +0.25(+0.30%)
Jan 16, 2018 84.44 84.50 82.69 83.35 2,184,409 -0.89(-1.06%)
Jan 12, 2018 84.24 84.24 84.24 0 +0.25(+0.30%)
Jan 11, 2018 82.66 83.99 82.33 83.99 1,897,871 +1.52(+1.84%)
Jan 10, 2018 81.67 82.68 81.32 82.47 2,127,301 +0.49(+0.60%)
Jan 09, 2018 81.87 82.49 80.31 81.98 2,216,041 -0.05(-0.06%)
Jan 08, 2018 81.37 82.30 81.00 82.03 1,818,233 +0.64(+0.79%)
Jan 05, 2018 80.88 81.42 80.25 81.39 2,398,900 +0.62(+0.77%)
Jan 04, 2018 81.69 81.99 80.46 80.77 3,936,423 -0.87(-1.07%)
Jan 03, 2018 79.26 81.67 78.86 81.64 4,255,673 +2.78(+3.53%)
Jan 02, 2018 79.23 79.52 77.51 78.86 2,814,918 -0.15(-0.19%)
Dec 29, 2017 79.01 79.01 79.01 0 +0.85(+1.09%)
Dec 28, 2017 77.57 78.19 77.43 78.16 1,083,189 +0.74(+0.96%)
Dec 27, 2017 77.40 77.68 77.01 77.42 1,135,454 +0.10(+0.13%)
Dec 26, 2017 77.60 77.71 77.21 77.32 676,303 -0.19(-0.25%)
Dec 22, 2017 78.28 78.28 77.51 77.51 1,362,123 -0.59(-0.76%)
Dec 21, 2017 77.48 78.38 77.16 78.10 2,045,829 +0.95(+1.23%)
Dec 20, 2017 77.36 77.54 77.01 77.15 2,319,027 +0.29(+0.38%)
Dec 19, 2017 77.27 77.32 76.74 76.86 1,929,431 -0.20(-0.26%)
Dec 18, 2017 78.11 78.43 76.98 77.06 2,747,431 -0.23(-0.30%)
Dec 15, 2017 76.61 77.78 76.58 77.29 3,503,663 +0.85(+1.11%)
Dec 14, 2017 77.67 77.77 76.41 76.44 1,666,145 -1.13(-1.46%)
Dec 13, 2017 77.96 78.49 77.54 77.57 2,148,054 -0.19(-0.24%)
Dec 12, 2017 77.76 78.45 77.73 77.76 2,162,397 -0.01(-0.01%)
Dec 11, 2017 77.61 78.11 77.11 77.77 2,309,802 +0.48(+0.62%)
Dec 08, 2017 77.29 77.86 77.01 77.29 2,363,727 +0.03(+0.04%)
Dec 07, 2017 75.65 77.47 75.62 77.26 3,538,475 +1.47(+1.94%)
Dec 06, 2017 76.01 76.26 74.90 75.79 2,993,025 +0.84(+1.12%)
Dec 05, 2017 76.37 76.62 74.94 74.95 3,000,553 -1.46(-1.91%)
Dec 04, 2017 78.31 78.43 76.40 76.41 2,329,218 -1.29(-1.66%)
Dec 01, 2017 77.99 78.42 76.85 77.70 2,263,985 -0.08(-0.10%)
Nov 30, 2017 76.98 77.99 76.92 77.78 2,723,745 +0.94(+1.22%)
Nov 29, 2017 77.02 77.29 76.37 76.84 1,839,554 -0.01(-0.01%)
Nov 28, 2017 75.67 77.04 75.56 76.85 2,029,079 +1.32(+1.75%)
Nov 27, 2017 75.94 76.05 75.53 75.53 1,493,915 -0.39(-0.51%)
Nov 24, 2017 76.37 76.37 75.83 75.92 698,922 -0.30(-0.39%)
Nov 22, 2017 76.33 76.67 76.18 76.22 995,281 -0.08(-0.10%)
Nov 21, 2017 76.09 76.33 75.83 76.30 1,802,331 +0.61(+0.81%)
Nov 20, 2017 75.86 75.98 75.50 75.69 2,934,168 +0.05(+0.07%)
Nov 17, 2017 75.99 76.00 75.42 75.64 2,965,255 -0.80(-1.05%)
Nov 16, 2017 76.14 76.80 76.14 76.44 1,824,797 +0.57(+0.75%)
Nov 15, 2017 76.47 76.60 75.60 75.87 2,029,864 -1.02(-1.33%)
Nov 14, 2017 77.49 77.67 76.89 76.89 1,844,785 -1.05(-1.35%)
Nov 13, 2017 77.70 78.16 77.51 77.94 1,393,571 +0.02(+0.03%)
Nov 10, 2017 77.90 78.08 77.48 77.92 1,380,391 +0.06(+0.08%)
Nov 09, 2017 78.72 79.49 77.80 77.86 2,957,064 -1.19(-1.51%)
Nov 08, 2017 78.41 79.21 77.98 79.05 2,281,816 +0.38(+0.48%)
Nov 07, 2017 78.40 78.98 78.16 78.67 1,454,332 +0.36(+0.46%)
Nov 06, 2017 78.10 78.64 77.64 78.31 2,239,793 +0.21(+0.27%)
Nov 03, 2017 79.15 79.24 77.08 78.10 4,477,267 -1.28(-1.61%)
Nov 02, 2017 81.05 81.34 79.32 79.38 3,227,141 -2.13(-2.61%)
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.