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 (%)
Oct 31, 2014 67.85 68.42 67.26 68.39 4,427,873 +1.62(+2.43%)
Oct 30, 2014 65.51 67.23 65.48 66.77 3,687,513 +0.85(+1.29%)
Oct 29, 2014 66.22 67.22 65.17 65.92 6,768,382 +1.14(+1.76%)
Oct 28, 2014 63.21 64.78 63.19 64.78 3,388,319 +2.23(+3.57%)
Oct 27, 2014 62.74 63.06 63.06 62.55 2,248,790 -0.51(-0.81%)
Oct 24, 2014 62.73 63.09 62.47 63.06 1,841,471 +0.32(+0.51%)
Oct 23, 2014 62.08 63.08 61.98 62.74 3,428,868 +1.64(+2.68%)
Oct 22, 2014 62.91 63.00 61.02 61.10 3,120,063 -1.80(-2.86%)
Oct 21, 2014 61.70 62.99 61.63 62.90 2,389,770 +1.80(+2.95%)
Oct 20, 2014 60.97 61.19 60.64 61.10 2,708,834 -0.34(-0.55%)
Oct 17, 2014 60.92 63.04 60.82 61.44 5,617,302 +1.52(+2.54%)
Oct 16, 2014 57.83 60.55 57.71 59.92 3,940,596 +0.95(+1.61%)
Oct 15, 2014 58.38 59.28 57.11 58.97 4,671,242 -0.08(-0.14%)
Oct 14, 2014 59.05 60.33 58.78 59.05 4,858,914 +0.78(+1.34%)
Oct 13, 2014 58.84 59.74 58.21 58.27 3,723,612 -0.65(-1.10%)
Oct 10, 2014 59.38 59.64 58.53 58.92 5,005,954 -0.60(-1.01%)
Oct 09, 2014 62.53 62.64 59.49 59.52 6,369,141 -3.29(-5.24%)
Oct 08, 2014 61.82 62.86 60.94 62.81 3,740,107 +1.12(+1.82%)
Oct 07, 2014 62.98 62.98 61.69 61.69 3,267,361 -1.72(-2.71%)
Oct 06, 2014 63.27 63.80 62.83 63.41 2,843,304 +0.26(+0.41%)
Oct 03, 2014 62.62 63.22 62.51 63.15 3,790,696 +1.11(+1.79%)
Oct 02, 2014 62.00 62.58 60.38 62.04 6,621,304 -0.64(-1.02%)
Oct 01, 2014 63.03 63.37 62.43 62.68 5,461,292 -0.69(-1.09%)
Sep 30, 2014 64.76 64.90 62.84 63.37 5,353,279 -1.32(-2.04%)
Sep 29, 2014 64.53 64.89 64.40 64.69 2,529,638 -0.62(-0.95%)
Sep 26, 2014 64.65 65.41 64.44 65.31 2,890,597 +0.86(+1.33%)
Sep 25, 2014 65.21 65.24 64.44 64.45 3,833,967 -1.18(-1.80%)
Sep 24, 2014 65.02 65.81 64.90 65.63 3,101,914 +0.49(+0.75%)
Sep 23, 2014 64.70 65.40 64.11 65.14 4,035,805 +0.07(+0.11%)
Sep 22, 2014 66.17 66.24 64.78 65.07 3,670,582 -1.30(-1.96%)
Sep 19, 2014 66.89 67.05 66.12 66.37 2,639,609 -0.19(-0.29%)
Sep 18, 2014 66.64 66.92 66.45 66.56 2,701,427 +0.20(+0.30%)
Sep 17, 2014 66.71 66.86 66.27 66.36 2,808,501 -0.35(-0.52%)
Sep 16, 2014 66.77 66.92 65.87 66.71 3,621,242 -0.29(-0.43%)
Sep 15, 2014 67.01 67.35 66.44 67.00 2,666,548 -0.09(-0.13%)
Sep 12, 2014 67.80 67.80 67.01 67.09 2,836,542 -0.69(-1.02%)
Sep 11, 2014 67.90 68.00 67.60 67.78 3,338,791 -0.32(-0.47%)
Sep 10, 2014 68.26 68.40 67.93 68.10 2,166,812 -0.13(-0.19%)
Sep 09, 2014 68.89 68.94 68.11 68.23 1,924,092 -0.62(-0.90%)
Sep 08, 2014 68.98 69.47 68.70 68.85 1,559,833 -0.32(-0.46%)
Sep 05, 2014 69.24 69.37 68.31 69.17 3,128,801 -0.20(-0.29%)
Sep 04, 2014 69.81 70.30 69.30 69.37 2,198,550 -0.44(-0.63%)
Sep 03, 2014 70.56 70.60 69.71 69.81 2,682,413 -0.46(-0.65%)
Sep 02, 2014 70.00 70.49 69.72 70.27 1,937,124 +0.46(+0.66%)
Aug 29, 2014 69.98 69.81 69.81 69.81 1,271,900 +0.24(+0.34%)
Aug 28, 2014 69.80 69.80 69.01 69.57 1,767,959 -0.20(-0.29%)
Aug 27, 2014 70.00 70.26 69.65 69.77 1,826,116 -0.23(-0.33%)
Aug 26, 2014 70.56 70.69 70.00 70.00 1,840,267 -0.29(-0.41%)
Aug 25, 2014 70.23 70.63 70.06 70.29 1,585,429 +0.48(+0.69%)
Aug 22, 2014 69.91 70.10 69.67 69.81 2,038,155 -0.24(-0.34%)
Aug 21, 2014 70.60 70.60 69.88 70.05 1,518,653 -0.35(-0.50%)
Aug 20, 2014 68.92 70.52 68.92 70.40 3,673,792 +1.20(+1.73%)
Aug 19, 2014 69.55 69.68 69.04 69.20 2,188,916 +0.20(+0.29%)
Aug 18, 2014 68.52 68.98 68.51 69.00 3,310,589 +0.89(+1.31%)
Aug 15, 2014 68.89 68.90 67.70 68.11 3,390,038 -0.46(-0.67%)
Aug 14, 2014 68.78 68.87 68.32 68.57 2,500,275 -0.12(-0.17%)
Aug 13, 2014 68.38 68.96 68.14 68.69 3,316,882 +0.73(+1.07%)
Aug 12, 2014 67.80 68.19 67.72 67.96 2,100,736 +0.03(+0.04%)
Aug 11, 2014 67.86 68.46 67.70 67.93 2,178,265 +0.22(+0.32%)
Aug 08, 2014 67.00 67.50 66.98 67.71 3,209,928 +0.99(+1.48%)
Aug 07, 2014 67.35 67.60 66.54 66.72 3,455,025 -0.04(-0.06%)
Aug 06, 2014 66.80 67.15 66.57 66.76 4,946,751 -0.74(-1.10%)
Aug 05, 2014 67.32 68.46 67.17 67.50 4,262,283 -0.18(-0.27%)
Aug 04, 2014 67.58 67.97 66.86 67.68 4,310,147 +0.50(+0.74%)
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.