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, 2020 96.38 96.86 94.03 94.47 4,701,800 -2.76(-2.84%)
Jan 30, 2020 95.62 97.41 95.49 97.23 2,680,516 +0.36(+0.37%)
Jan 29, 2020 96.87 97.48 96.12 96.87 2,108,130 +0.60(+0.62%)
Jan 28, 2020 94.84 97.02 94.68 96.27 3,394,249 +1.63(+1.72%)
Jan 27, 2020 94.86 95.15 93.96 94.64 2,194,236 -2.20(-2.27%)
Jan 24, 2020 98.26 98.31 96.43 96.84 2,626,000 -1.06(-1.08%)
Jan 23, 2020 96.33 97.97 95.41 97.90 3,081,270 +0.74(+0.76%)
Jan 22, 2020 98.32 99.82 96.59 97.16 5,604,149 +2.64(+2.79%)
Jan 21, 2020 95.35 95.49 94.32 94.52 3,505,271 -1.16(-1.21%)
Jan 17, 2020 94.79 95.95 94.62 95.68 2,978,600 +0.86(+0.91%)
Jan 16, 2020 94.71 94.84 93.98 94.82 1,677,013 +0.92(+0.98%)
Jan 15, 2020 93.55 94.29 93.34 93.90 2,653,192 -0.20(-0.21%)
Jan 14, 2020 95.05 95.19 93.99 94.10 2,349,912 -0.76(-0.80%)
Jan 13, 2020 94.63 95.03 94.25 94.86 1,638,280 -0.12(-0.13%)
Jan 10, 2020 95.52 95.61 94.70 94.98 2,213,000 -0.21(-0.22%)
Jan 09, 2020 95.61 95.64 94.82 95.19 2,736,940 +0.06(+0.06%)
Jan 08, 2020 94.84 95.56 94.65 95.13 2,480,492 +0.29(+0.31%)
Jan 07, 2020 94.16 95.00 94.01 94.84 2,632,362 -0.50(-0.52%)
Jan 06, 2020 94.54 95.43 94.27 95.34 3,665,159 +0.18(+0.19%)
Jan 03, 2020 94.23 95.24 93.71 95.16 1,557,800 -0.71(-0.74%)
Jan 02, 2020 95.24 95.88 94.24 95.87 2,380,795 +1.15(+1.21%)
Dec 31, 2019 94.78 95.29 94.41 94.72 1,461,900 -0.21(-0.22%)
Dec 30, 2019 94.95 95.48 94.56 94.93 1,451,864 -0.06(-0.06%)
Dec 27, 2019 95.34 95.39 94.83 94.99 1,004,300 -0.05(-0.05%)
Dec 26, 2019 94.66 95.05 94.26 95.04 1,264,601 +0.56(+0.59%)
Dec 24, 2019 95.36 95.36 94.30 94.48 664,200 -0.65(-0.68%)
Dec 23, 2019 94.72 95.28 94.16 95.13 2,332,399 +0.73(+0.77%)
Dec 20, 2019 94.99 95.46 94.08 94.40 5,245,700 +0.16(+0.17%)
Dec 19, 2019 94.52 94.75 93.87 94.24 3,015,759 -0.19(-0.20%)
Dec 18, 2019 94.21 94.48 93.44 94.43 2,008,363 +0.20(+0.21%)
Dec 17, 2019 94.67 94.96 94.15 94.23 1,693,617 +0.15(+0.16%)
Dec 16, 2019 94.05 94.83 93.89 94.08 1,891,479 +0.48(+0.51%)
Dec 13, 2019 94.19 94.96 93.21 93.60 1,844,900 -0.85(-0.90%)
Dec 12, 2019 93.50 94.64 93.07 94.45 2,735,121 +1.06(+1.14%)
Dec 11, 2019 93.09 93.50 92.16 93.39 2,134,956 +0.71(+0.77%)
Dec 10, 2019 92.76 93.37 92.18 92.68 1,574,133 -0.08(-0.09%)
Dec 09, 2019 92.91 93.05 92.51 92.76 3,366,876 -0.32(-0.34%)
Dec 06, 2019 93.34 93.76 92.57 93.08 1,562,200 +1.22(+1.33%)
Dec 05, 2019 91.92 91.98 90.93 91.86 2,982,763 +0.74(+0.81%)
Dec 04, 2019 90.86 92.64 90.86 91.12 2,832,583 -0.28(-0.31%)
Dec 03, 2019 90.96 91.79 90.35 91.40 2,908,555 -0.58(-0.63%)
Dec 02, 2019 92.98 93.38 91.94 91.98 2,387,774 -0.52(-0.56%)
Nov 29, 2019 92.97 92.97 92.29 92.50 1,032,400 -0.50(-0.54%)
Nov 27, 2019 92.67 93.12 91.84 93.00 1,477,400 +0.30(+0.33%)
Nov 26, 2019 91.96 92.77 91.70 92.70 2,510,273 +0.55(+0.59%)
Nov 25, 2019 91.37 92.53 90.71 92.15 3,961,101 +1.41(+1.55%)
Nov 22, 2019 90.68 91.07 90.25 90.74 1,652,300 +0.58(+0.64%)
Nov 21, 2019 89.98 90.19 89.36 90.16 1,609,934 +0.34(+0.38%)
Nov 20, 2019 89.90 90.23 89.15 89.82 1,855,726 -0.39(-0.43%)
Nov 19, 2019 90.73 90.86 89.87 90.21 2,873,828 -0.52(-0.57%)
Nov 18, 2019 90.91 91.67 90.20 90.73 2,306,795 -1.06(-1.15%)
Nov 15, 2019 91.70 92.16 91.36 91.79 1,914,000 +0.90(+0.99%)
Nov 14, 2019 90.61 91.18 90.49 90.89 1,166,761 +0.11(+0.12%)
Nov 13, 2019 91.48 91.85 90.57 90.78 2,133,281 -1.57(-1.70%)
Nov 12, 2019 91.60 92.96 91.54 92.35 3,600,215 +0.47(+0.51%)
Nov 11, 2019 90.98 92.00 90.98 91.88 1,110,042 -0.34(-0.37%)
Nov 08, 2019 90.67 92.37 90.46 92.22 1,980,900 +1.32(+1.45%)
Nov 07, 2019 91.89 92.15 90.68 90.90 1,885,910 -0.30(-0.33%)
Nov 06, 2019 90.75 91.22 90.01 91.20 2,097,445 +0.56(+0.62%)
Nov 05, 2019 90.87 91.65 89.89 90.64 2,242,135 -0.52(-0.57%)
Nov 04, 2019 89.50 91.20 89.19 91.16 2,498,994 +2.55(+2.88%)
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.