Eaton Corp Plc (NY: ETN )

134.45 USD -1.08 (-0.80%)
Official Closing Price Updated: 7:57 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 103.07 103.50 101.76 102.10 1,690,124 -1.41(-1.36%)
Aug 28, 2020 102.49 103.57 101.51 103.51 1,049,700 +1.42(+1.39%)
Aug 27, 2020 102.88 103.26 101.47 102.09 947,961 -0.31(-0.30%)
Aug 26, 2020 102.44 102.82 101.32 102.40 1,127,353 -0.42(-0.41%)
Aug 25, 2020 103.60 103.82 101.82 102.82 1,250,067 -0.06(-0.06%)
Aug 24, 2020 101.39 102.89 100.76 102.88 1,595,761 +2.29(+2.28%)
Aug 21, 2020 99.58 101.18 99.32 100.59 1,658,100 +1.12(+1.13%)
Aug 20, 2020 99.34 100.19 99.06 99.47 1,209,740 -1.01(-1.01%)
Aug 19, 2020 100.34 101.51 99.53 100.48 1,365,746 -0.23(-0.23%)
Aug 18, 2020 100.69 101.36 100.04 100.71 1,205,295 -0.19(-0.19%)
Aug 17, 2020 101.27 102.20 100.31 100.90 1,513,145 +0.01(+0.01%)
Aug 14, 2020 100.48 101.84 100.35 100.89 1,192,200 -0.54(-0.53%)
Aug 13, 2020 101.11 101.92 100.61 101.43 1,803,229 -1.12(-1.09%)
Aug 12, 2020 103.43 103.45 102.11 102.55 2,671,218 +0.37(+0.36%)
Aug 11, 2020 100.28 103.73 100.28 102.18 2,442,767 +2.42(+2.43%)
Aug 10, 2020 97.92 99.96 97.58 99.76 1,574,400 +2.00(+2.05%)
Aug 07, 2020 96.71 97.85 95.96 97.76 1,139,900 +1.25(+1.30%)
Aug 06, 2020 96.17 96.76 95.54 96.51 960,680 +0.17(+0.18%)
Aug 05, 2020 95.43 96.80 95.30 96.34 1,355,713 +1.69(+1.79%)
Aug 04, 2020 94.19 94.80 93.26 94.65 945,627 -0.22(-0.23%)
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.