Eaton Corp Plc (NY: ETN )

123.17 USD -1.45 (-1.16%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 84.31 85.16 83.06 84.90 3,361,600 -0.23(-0.27%)
May 28, 2020 86.96 87.10 84.64 85.13 3,491,155 -1.15(-1.33%)
May 27, 2020 84.28 86.47 83.91 86.28 3,190,929 +4.36(+5.32%)
May 26, 2020 80.23 82.45 80.17 81.92 2,683,100 +3.25(+4.13%)
May 22, 2020 78.41 78.75 77.06 78.67 1,784,300 +0.38(+0.49%)
May 21, 2020 77.64 78.67 77.47 78.29 2,130,067 +0.36(+0.46%)
May 20, 2020 77.68 78.62 76.56 77.93 1,905,104 +1.59(+2.08%)
May 19, 2020 77.77 78.46 76.26 76.34 2,356,168 -1.93(-2.47%)
May 18, 2020 77.00 79.00 76.64 78.27 1,916,471 +4.56(+6.19%)
May 15, 2020 74.22 75.21 73.12 73.71 2,661,100 -1.20(-1.60%)
May 14, 2020 71.91 74.99 70.54 74.91 2,734,043 +1.04(+1.41%)
May 13, 2020 76.43 76.60 73.06 73.87 2,336,706 -3.59(-4.63%)
May 12, 2020 81.47 82.09 77.27 77.46 1,996,191 -3.62(-4.46%)
May 11, 2020 81.44 81.79 80.18 81.08 1,786,775 -1.17(-1.42%)
May 08, 2020 81.50 82.40 81.09 82.25 1,555,100 +1.99(+2.48%)
May 07, 2020 81.26 81.57 79.87 80.26 2,219,287 +0.34(+0.43%)
May 06, 2020 80.77 81.65 79.92 79.92 1,825,490 -0.88(-1.09%)
May 05, 2020 81.05 82.36 80.50 80.80 2,260,095 +1.48(+1.87%)
May 04, 2020 80.47 81.14 78.10 79.32 2,839,853 -2.75(-3.35%)
May 01, 2020 82.00 82.89 79.87 82.07 2,505,700 -1.43(-1.71%)
Apr 30, 2020 85.31 85.49 82.67 83.50 3,597,945 -2.28(-2.66%)
Apr 29, 2020 84.99 86.77 84.30 85.78 2,563,512 +2.68(+3.23%)
Apr 28, 2020 84.53 85.45 82.63 83.10 2,249,204 +0.56(+0.68%)
Apr 27, 2020 79.29 83.23 79.29 82.54 1,992,281 +3.68(+4.67%)
Apr 24, 2020 78.98 79.38 77.70 78.86 2,085,000 +0.71(+0.91%)
Apr 23, 2020 78.78 80.29 78.03 78.15 2,289,181 +0.50(+0.64%)
Apr 22, 2020 78.92 79.68 77.50 77.65 2,639,352 +0.74(+0.96%)
Apr 21, 2020 76.71 77.86 75.80 76.91 2,400,334 -0.98(-1.26%)
Apr 20, 2020 77.53 79.45 76.71 77.89 2,180,703 -1.37(-1.73%)
Apr 17, 2020 78.58 80.88 78.12 79.26 2,450,900 +3.44(+4.54%)
Apr 16, 2020 75.60 76.24 74.35 75.82 2,960,524 +0.08(+0.11%)
Apr 15, 2020 77.76 78.01 75.39 75.74 2,040,535 -4.10(-5.14%)
Apr 14, 2020 80.51 81.24 78.68 79.84 1,943,416 +1.45(+1.85%)
Apr 13, 2020 79.40 79.93 76.74 78.39 2,238,205 -3.05(-3.75%)
Apr 09, 2020 80.69 84.83 80.50 81.44 4,472,100 +1.30(+1.62%)
Apr 08, 2020 77.24 80.70 76.13 80.14 3,272,812 +3.98(+5.23%)
Apr 07, 2020 81.17 82.25 75.93 76.16 3,372,096 -1.24(-1.60%)
Apr 06, 2020 75.21 77.89 75.13 77.40 3,109,271 +6.15(+8.63%)
Apr 03, 2020 74.12 74.12 70.34 71.25 2,606,600 -2.34(-3.18%)
Apr 02, 2020 72.44 75.09 71.58 73.59 3,162,497 +0.45(+0.62%)
Apr 01, 2020 72.57 74.04 71.13 73.14 3,769,666 -4.55(-5.86%)
Mar 31, 2020 77.67 79.04 75.87 77.69 5,641,227 -0.63(-0.80%)
Mar 30, 2020 74.42 78.71 74.00 78.32 2,873,415 +3.78(+5.07%)
Mar 27, 2020 73.03 76.51 71.92 74.54 2,621,300 -3.71(-4.74%)
Mar 26, 2020 76.29 78.96 73.82 78.25 3,073,426 +3.65(+4.89%)
Mar 25, 2020 72.09 79.31 69.41 74.60 5,259,105 +3.39(+4.76%)
Mar 24, 2020 61.64 72.41 61.17 71.21 5,155,908 +13.44(+23.26%)
Mar 23, 2020 63.83 64.31 56.42 57.77 6,097,248 -7.16(-11.03%)
Mar 20, 2020 73.86 73.86 64.47 64.93 4,540,800 -7.52(-10.38%)
Mar 19, 2020 66.06 72.68 62.10 72.45 4,599,012 +3.63(+5.27%)
Mar 18, 2020 68.13 69.44 58.72 68.82 5,784,857 -4.92(-6.67%)
Mar 17, 2020 76.90 77.98 70.28 73.74 5,774,006 -1.58(-2.10%)
Mar 16, 2020 75.81 81.28 74.87 75.32 4,825,348 -10.24(-11.97%)
Mar 13, 2020 80.82 87.04 78.19 85.56 5,712,200 +9.64(+12.70%)
Mar 12, 2020 78.25 80.49 75.01 75.92 5,814,852 -8.45(-10.02%)
Mar 11, 2020 86.41 87.50 83.11 84.37 4,422,764 -4.69(-5.27%)
Mar 10, 2020 86.23 89.52 84.63 89.06 4,973,962 +5.93(+7.13%)
Mar 09, 2020 85.25 86.47 78.00 83.13 5,205,877 -9.64(-10.39%)
Mar 06, 2020 90.31 93.93 90.08 92.77 4,760,000 -0.89(-0.95%)
Mar 05, 2020 94.92 96.39 93.32 93.66 3,980,361 -4.46(-4.55%)
Mar 04, 2020 94.71 98.20 94.43 98.12 4,268,977 +5.27(+5.68%)
Mar 03, 2020 96.27 99.26 92.49 92.85 5,114,596 -2.83(-2.96%)
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.