Eaton Corp Plc (NY: ETN )

144.76 USD -2.66 (-1.80%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 103.86 104.68 102.28 103.79 1,494,400 -0.43(-0.41%)
Oct 29, 2020 101.79 105.14 101.52 104.22 1,148,447 +1.91(+1.87%)
Oct 28, 2020 103.14 104.91 101.84 102.31 1,446,598 -3.11(-2.95%)
Oct 27, 2020 107.43 107.71 105.18 105.42 943,256 -2.00(-1.86%)
Oct 26, 2020 108.25 108.71 105.77 107.42 1,330,080 -2.39(-2.18%)
Oct 23, 2020 110.80 111.65 109.70 109.81 1,088,600 -0.07(-0.06%)
Oct 22, 2020 108.74 110.45 108.74 109.88 1,199,741 +1.60(+1.48%)
Oct 21, 2020 108.31 110.06 108.24 108.28 985,550 -0.46(-0.42%)
Oct 20, 2020 108.60 110.65 108.12 108.74 1,069,802 +0.85(+0.79%)
Oct 19, 2020 109.46 109.86 107.33 107.89 1,207,703 -1.37(-1.25%)
Oct 16, 2020 109.36 111.19 108.81 109.26 1,520,100 +0.63(+0.58%)
Oct 15, 2020 106.97 108.70 106.64 108.63 955,642 +0.44(+0.41%)
Oct 14, 2020 107.89 109.46 107.65 108.19 826,512 +0.59(+0.55%)
Oct 13, 2020 107.69 108.53 106.87 107.60 1,547,898 -0.61(-0.56%)
Oct 12, 2020 108.61 109.63 108.00 108.21 1,196,298 +0.68(+0.63%)
Oct 09, 2020 108.46 109.20 107.30 107.53 1,512,400 +0.05(+0.05%)
Oct 08, 2020 107.29 107.92 106.23 107.48 1,009,244 +0.53(+0.50%)
Oct 07, 2020 105.79 107.13 105.46 106.95 1,480,708 +2.51(+2.40%)
Oct 06, 2020 105.31 106.79 104.33 104.44 1,330,587 -0.65(-0.62%)
Oct 05, 2020 103.88 105.47 103.60 105.09 1,467,376 +2.44(+2.38%)
Oct 02, 2020 99.13 104.21 98.99 102.65 1,923,900 +2.06(+2.05%)
Oct 01, 2020 102.71 103.21 99.66 100.59 1,355,864 -1.44(-1.41%)
Sep 30, 2020 101.71 103.65 100.95 102.03 1,664,804 +0.85(+0.84%)
Sep 29, 2020 102.49 102.49 100.87 101.18 1,064,282 -1.16(-1.13%)
Sep 28, 2020 101.53 103.52 101.20 102.34 1,599,663 +2.38(+2.38%)
Sep 25, 2020 98.51 100.75 98.40 99.96 1,605,400 +0.31(+0.31%)
Sep 24, 2020 98.48 100.77 98.05 99.65 1,859,484 +0.87(+0.88%)
Sep 23, 2020 99.19 101.05 98.68 98.78 1,981,012 -0.53(-0.53%)
Sep 22, 2020 97.57 99.56 97.02 99.31 1,730,361 +1.93(+1.98%)
Sep 21, 2020 101.07 101.52 96.24 97.38 2,353,575 -6.02(-5.82%)
Sep 18, 2020 104.77 105.89 103.08 103.40 2,613,100 -1.61(-1.53%)
Sep 17, 2020 103.31 105.47 102.09 105.01 1,384,766 +0.62(+0.59%)
Sep 16, 2020 103.68 105.39 103.00 104.39 1,896,885 +1.51(+1.47%)
Sep 15, 2020 103.89 104.56 102.79 102.88 1,490,022 -0.30(-0.29%)
Sep 14, 2020 103.31 103.92 102.63 103.18 1,686,231 +0.66(+0.64%)
Sep 11, 2020 101.66 103.41 101.08 102.52 1,049,800 +1.52(+1.50%)
Sep 10, 2020 103.00 103.98 100.64 101.00 1,299,285 -1.56(-1.52%)
Sep 09, 2020 101.76 103.70 101.20 102.56 1,346,318 +2.08(+2.07%)
Sep 08, 2020 101.59 102.18 99.87 100.48 1,450,901 -2.10(-2.05%)
Sep 04, 2020 103.87 104.55 101.81 102.58 1,545,500 +0.43(+0.42%)
Sep 03, 2020 105.50 105.84 101.50 102.15 3,002,806 -3.42(-3.24%)
Sep 02, 2020 103.50 106.07 103.08 105.57 1,393,752 +2.14(+2.07%)
Sep 01, 2020 101.75 103.52 101.32 103.43 1,256,948 +1.33(+1.30%)
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.