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, 2019 80.66 80.69 79.70 79.77 2,537,136 -0.87(-1.08%)
Feb 27, 2019 80.38 80.68 79.70 80.64 2,082,711 +0.15(+0.19%)
Feb 26, 2019 80.54 81.20 80.45 80.49 1,554,044 -0.43(-0.53%)
Feb 25, 2019 81.51 81.51 80.71 80.92 2,233,110 +0.13(+0.16%)
Feb 22, 2019 80.00 80.87 79.75 80.79 2,584,200 +1.10(+1.38%)
Feb 21, 2019 79.62 79.81 79.14 79.69 1,935,172 -0.03(-0.04%)
Feb 20, 2019 78.97 79.78 78.77 79.72 2,211,542 +0.92(+1.17%)
Feb 19, 2019 78.31 79.02 78.05 78.80 2,001,054 +0.07(+0.09%)
Feb 15, 2019 77.97 78.81 77.78 78.73 2,233,200 +1.53(+1.98%)
Feb 14, 2019 77.14 77.84 76.68 77.20 1,706,954 -0.47(-0.61%)
Feb 13, 2019 77.07 77.83 76.86 77.67 2,120,356 +1.00(+1.30%)
Feb 12, 2019 76.15 76.85 76.05 76.67 2,327,715 +1.04(+1.38%)
Feb 11, 2019 75.89 75.98 75.33 75.63 1,785,406 -0.20(-0.26%)
Feb 08, 2019 75.86 76.09 75.12 75.83 1,903,400 -0.53(-0.69%)
Feb 07, 2019 76.63 77.13 75.70 76.36 2,465,912 -0.58(-0.75%)
Feb 06, 2019 76.44 77.46 76.44 76.94 2,474,973 -0.21(-0.27%)
Feb 05, 2019 77.11 77.21 76.50 77.15 2,496,960 +0.05(+0.06%)
Feb 04, 2019 76.73 77.15 76.01 77.10 2,857,607 +0.62(+0.81%)
Feb 01, 2019 76.29 76.58 75.27 76.48 4,160,900 +0.23(+0.30%)
Jan 31, 2019 75.21 76.52 74.46 76.25 6,154,978 +3.37(+4.62%)
Jan 30, 2019 72.00 73.04 70.95 72.88 3,652,045 +1.77(+2.49%)
Jan 29, 2019 69.85 71.25 69.44 71.11 3,492,987 +2.00(+2.89%)
Jan 28, 2019 69.80 69.84 67.97 69.11 4,635,729 -1.96(-2.76%)
Jan 25, 2019 71.00 71.42 70.75 71.07 2,733,600 +0.91(+1.30%)
Jan 24, 2019 70.13 70.63 69.86 70.16 2,997,543 +0.01(+0.01%)
Jan 23, 2019 70.54 70.80 69.55 70.15 2,593,435 -0.29(-0.41%)
Jan 22, 2019 71.45 71.45 69.71 70.44 4,081,807 -1.43(-1.99%)
Jan 18, 2019 71.44 72.54 71.26 71.87 2,472,300 +0.90(+1.27%)
Jan 17, 2019 69.58 71.31 69.58 70.97 1,431,503 +0.87(+1.24%)
Jan 16, 2019 69.80 70.36 69.73 70.10 1,790,574 +0.22(+0.31%)
Jan 15, 2019 70.54 70.54 69.21 69.88 1,803,927 -0.50(-0.71%)
Jan 14, 2019 69.73 70.54 69.27 70.38 1,858,832 +0.16(+0.23%)
Jan 11, 2019 69.63 70.37 69.63 70.22 1,676,600 +0.03(+0.04%)
Jan 10, 2019 68.59 70.35 68.44 70.19 2,261,286 +1.13(+1.64%)
Jan 09, 2019 68.96 69.60 68.85 69.06 3,184,028 +0.88(+1.29%)
Jan 08, 2019 69.33 69.75 67.75 68.18 4,316,477 -0.55(-0.80%)
Jan 07, 2019 68.75 69.63 68.16 68.73 2,342,327 +0.20(+0.29%)
Jan 04, 2019 67.70 68.54 67.00 68.53 3,801,800 +1.90(+2.85%)
Jan 03, 2019 68.24 68.24 66.22 66.63 2,798,076 -1.98(-2.89%)
Jan 02, 2019 67.72 68.96 67.60 68.61 2,766,642 -0.05(-0.07%)
Dec 31, 2018 68.52 68.83 67.98 68.66 2,281,200 +0.42(+0.62%)
Dec 28, 2018 69.25 69.26 68.04 68.24 2,190,600 -0.49(-0.71%)
Dec 27, 2018 66.66 68.73 66.27 68.73 3,250,157 +0.94(+1.39%)
Dec 26, 2018 65.32 67.82 64.46 67.79 2,643,359 +2.93(+4.52%)
Dec 24, 2018 65.94 66.23 64.57 64.86 2,060,600 -1.51(-2.28%)
Dec 21, 2018 67.25 68.69 66.19 66.37 5,798,100 -0.74(-1.10%)
Dec 20, 2018 67.59 68.57 66.46 67.11 3,851,602 -0.90(-1.32%)
Dec 19, 2018 68.94 70.12 67.45 68.01 4,465,377 -0.87(-1.26%)
Dec 18, 2018 69.88 70.14 68.30 68.88 2,877,936 -0.30(-0.43%)
Dec 17, 2018 70.39 70.79 68.70 69.18 3,079,444 -1.40(-1.98%)
Dec 14, 2018 70.03 71.25 69.93 70.58 2,818,600 -0.22(-0.31%)
Dec 13, 2018 71.57 71.75 70.39 70.80 2,157,373 -0.31(-0.44%)
Dec 12, 2018 72.02 72.40 71.07 71.11 2,304,465 +0.19(+0.27%)
Dec 11, 2018 72.80 72.87 70.50 70.92 1,548,236 -0.41(-0.57%)
Dec 10, 2018 71.19 71.67 69.45 71.33 2,213,625 +0.08(+0.11%)
Dec 07, 2018 73.42 74.39 70.99 71.25 3,322,100 -2.04(-2.78%)
Dec 06, 2018 73.50 73.50 71.17 73.29 3,860,133 -1.70(-2.27%)
Dec 04, 2018 77.99 78.20 74.84 74.99 2,632,900 -3.02(-3.87%)
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.