Eaton Corp Plc (NY: ETN )

147.42 USD -0.10 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 70.09 70.91 69.47 70.78 3,016,733 +0.37(+0.53%)
Jan 30, 2017 71.02 71.02 69.80 70.41 2,034,844 -0.54(-0.76%)
Jan 27, 2017 71.13 71.39 70.81 70.95 1,899,836 -0.36(-0.50%)
Jan 26, 2017 70.82 71.68 70.33 71.31 2,249,868 +0.13(+0.18%)
Jan 25, 2017 69.64 71.28 69.64 71.18 3,278,098 +2.01(+2.91%)
Jan 24, 2017 68.05 69.32 67.75 69.17 2,044,395 +1.43(+2.11%)
Jan 23, 2017 67.92 68.16 66.98 67.74 1,195,877 -0.19(-0.28%)
Jan 20, 2017 68.02 68.50 67.57 67.93 1,559,863 +0.20(+0.30%)
Jan 19, 2017 68.13 68.49 67.28 67.73 1,431,074 -0.07(-0.10%)
Jan 18, 2017 67.69 68.00 67.40 67.80 1,651,334 +0.24(+0.36%)
Jan 17, 2017 68.34 68.36 67.28 67.56 1,692,395 -1.10(-1.60%)
Jan 13, 2017 68.66 68.66 68.66 0 +0.46(+0.67%)
Jan 12, 2017 68.39 68.40 67.15 68.20 1,357,187 -0.26(-0.38%)
Jan 11, 2017 66.95 68.49 66.77 68.46 2,126,430 +1.25(+1.86%)
Jan 10, 2017 67.21 67.54 66.77 67.21 2,214,514 +0.33(+0.49%)
Jan 09, 2017 68.48 68.51 66.86 66.88 2,704,975 -1.13(-1.66%)
Jan 06, 2017 67.61 68.46 67.50 68.01 2,590,041 +0.66(+0.98%)
Jan 05, 2017 68.06 68.45 66.60 67.35 2,394,192 -0.82(-1.20%)
Jan 04, 2017 68.60 68.82 67.85 68.17 1,635,025 -0.36(-0.53%)
Jan 03, 2017 67.59 68.58 67.22 68.53 2,232,124 +1.44(+2.15%)
Dec 30, 2016 67.09 67.09 67.09 0 -0.52(-0.77%)
Dec 29, 2016 67.74 67.99 67.25 67.61 703,739 -0.09(-0.13%)
Dec 28, 2016 68.53 68.58 67.66 67.70 1,237,463 -0.79(-1.15%)
Dec 27, 2016 68.47 68.61 68.18 68.49 618,980 +0.23(+0.34%)
Dec 23, 2016 68.26 68.26 68.26 0 +0.19(+0.28%)
Dec 22, 2016 67.66 68.33 67.66 68.07 1,560,308 +0.25(+0.37%)
Dec 21, 2016 68.23 68.37 67.67 67.82 1,574,111 -0.63(-0.92%)
Dec 20, 2016 68.06 68.65 67.85 68.45 2,988,076 +0.63(+0.93%)
Dec 19, 2016 68.10 68.47 67.34 67.82 1,621,836 -0.24(-0.35%)
Dec 16, 2016 67.92 68.53 67.70 68.06 4,108,885 +0.17(+0.25%)
Dec 15, 2016 67.37 67.95 67.04 67.89 2,839,461 +0.22(+0.33%)
Dec 14, 2016 68.72 69.22 67.58 67.67 3,039,631 -1.18(-1.71%)
Dec 13, 2016 69.72 69.93 68.36 68.85 2,814,377 -1.01(-1.45%)
Dec 12, 2016 69.43 70.00 69.35 69.86 2,233,580 +0.33(+0.47%)
Dec 09, 2016 69.68 69.79 68.93 69.53 1,988,048 +0.55(+0.80%)
Dec 08, 2016 68.78 69.38 68.27 68.98 2,099,032 +0.08(+0.12%)
Dec 07, 2016 68.38 69.17 68.23 68.90 3,512,149 +0.45(+0.66%)
Dec 06, 2016 67.88 68.59 67.78 68.45 2,763,323 +0.44(+0.65%)
Dec 05, 2016 68.03 68.64 67.48 68.01 2,252,875 +0.25(+0.37%)
Dec 02, 2016 67.61 68.04 67.09 67.76 2,352,241 +0.11(+0.16%)
Dec 01, 2016 66.86 68.19 66.73 67.65 3,073,653 +1.14(+1.71%)
Nov 30, 2016 66.26 67.38 66.26 66.51 2,426,203 +0.82(+1.25%)
Nov 29, 2016 65.61 66.39 65.35 65.69 2,779,295 -0.29(-0.44%)
Nov 28, 2016 66.40 66.62 65.83 65.98 2,219,282 -0.83(-1.24%)
Nov 25, 2016 66.49 66.97 66.49 66.81 920,589 +0.32(+0.48%)
Nov 23, 2016 66.49 66.49 66.49 0 +0.91(+1.39%)
Nov 22, 2016 65.76 65.95 64.96 65.58 2,131,944 +0.04(+0.06%)
Nov 21, 2016 64.66 65.78 64.62 65.54 4,399,535 +1.39(+2.17%)
Nov 18, 2016 64.66 64.75 63.94 64.15 4,728,919 -0.64(-0.99%)
Nov 17, 2016 66.15 66.28 64.65 64.79 3,407,200 -0.75(-1.14%)
Nov 16, 2016 65.54 65.94 65.25 65.54 3,056,564 -0.31(-0.47%)
Nov 15, 2016 66.88 66.93 65.29 65.85 4,813,175 -1.21(-1.80%)
Nov 14, 2016 67.37 68.32 66.79 67.06 5,693,338 -0.25(-0.37%)
Nov 11, 2016 68.50 68.90 66.60 67.31 5,332,425 -1.39(-2.02%)
Nov 10, 2016 66.86 68.95 66.86 68.70 6,947,861 +2.38(+3.59%)
Nov 09, 2016 62.59 66.90 62.59 66.32 5,690,105 +3.32(+5.27%)
Nov 08, 2016 62.18 63.34 61.95 63.00 3,381,967 +0.57(+0.91%)
Nov 07, 2016 62.25 62.60 61.89 62.43 2,840,641 +1.67(+2.75%)
Nov 04, 2016 59.91 61.45 59.70 60.76 4,583,405 +1.04(+1.74%)
Nov 03, 2016 60.06 60.32 59.07 59.72 4,735,109 -1.16(-1.91%)
Nov 02, 2016 60.60 61.32 60.37 60.88 4,162,555 +0.18(+0.30%)
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.