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 (%)
Dec 31, 2013 76.19 76.12 76.12 76.12 2,722,600 +0.11(+0.14%)
Dec 30, 2013 76.53 76.75 75.95 76.01 1,728,061 -0.74(-0.96%)
Dec 27, 2013 76.61 77.00 76.51 76.75 964,409 +0.17(+0.22%)
Dec 26, 2013 75.80 76.73 75.80 76.58 1,441,112 +0.85(+1.12%)
Dec 24, 2013 75.34 76.10 75.17 75.73 610,065 +0.29(+0.38%)
Dec 23, 2013 76.08 76.20 74.90 75.44 2,352,082 -0.28(-0.37%)
Dec 20, 2013 74.82 76.22 74.77 75.72 3,619,229 +1.24(+1.66%)
Dec 19, 2013 74.47 74.60 73.81 74.48 2,104,831 -0.52(-0.69%)
Dec 18, 2013 73.47 75.00 72.92 75.00 3,080,217 +1.55(+2.11%)
Dec 17, 2013 72.87 73.72 72.44 73.45 3,607,483 +0.58(+0.80%)
Dec 16, 2013 72.08 73.05 71.93 72.87 3,110,851 +1.90(+2.68%)
Dec 13, 2013 70.85 71.16 70.41 70.97 2,078,912 +0.40(+0.57%)
Dec 12, 2013 70.67 71.25 70.36 70.57 1,638,360 -0.39(-0.55%)
Dec 11, 2013 72.19 72.41 70.76 70.96 1,843,414 -1.13(-1.57%)
Dec 10, 2013 72.16 72.74 71.79 72.09 2,106,889 -0.21(-0.29%)
Dec 09, 2013 72.27 72.71 71.79 72.30 2,215,362 -0.12(-0.17%)
Dec 06, 2013 72.31 73.00 71.71 72.42 2,221,527 +1.10(+1.54%)
Dec 05, 2013 70.16 71.70 70.12 71.32 2,448,142 +1.02(+1.45%)
Dec 04, 2013 70.80 71.70 70.09 70.30 3,904,656 -0.86(-1.21%)
Dec 03, 2013 72.08 72.15 70.86 71.16 2,456,976 -0.73(-1.02%)
Dec 02, 2013 72.66 73.23 71.73 71.89 1,936,431 -0.77(-1.06%)
Nov 29, 2013 72.72 73.07 72.40 72.66 1,083,434 -0.19(-0.26%)
Nov 27, 2013 72.91 73.40 72.68 72.85 1,129,751 +0.02(+0.03%)
Nov 26, 2013 72.80 73.12 72.57 72.83 1,903,550 +0.06(+0.08%)
Nov 25, 2013 73.07 73.44 72.51 72.77 2,114,258 -0.23(-0.32%)
Nov 22, 2013 72.33 73.19 72.05 73.00 2,214,045 +0.46(+0.63%)
Nov 21, 2013 71.45 72.72 71.39 72.54 2,262,989 +1.65(+2.33%)
Nov 20, 2013 71.30 72.04 70.75 70.89 1,926,478 -0.40(-0.56%)
Nov 19, 2013 72.07 72.25 71.06 71.29 2,163,157 -0.78(-1.08%)
Nov 18, 2013 72.43 72.73 71.83 72.07 2,415,547 -0.23(-0.32%)
Nov 15, 2013 72.46 72.53 72.13 72.30 2,417,913 +0.00(+0.00%)
Nov 14, 2013 72.48 72.74 72.03 72.30 1,935,624 +0.40(+0.56%)
Nov 12, 2013 70.90 72.09 70.59 71.90 3,317,197 +0.91(+1.28%)
Nov 11, 2013 70.66 71.27 70.48 70.99 1,686,156 +0.39(+0.55%)
Nov 08, 2013 69.04 70.64 69.00 70.60 2,350,191 +1.68(+2.44%)
Nov 07, 2013 70.45 70.71 68.79 68.92 2,627,817 -1.29(-1.84%)
Nov 06, 2013 70.42 70.96 69.96 70.21 1,956,535 +0.15(+0.21%)
Nov 05, 2013 70.30 70.54 69.70 70.06 2,592,035 -0.56(-0.79%)
Nov 04, 2013 70.95 71.16 70.26 70.62 1,760,093 -0.05(-0.07%)
Nov 01, 2013 70.55 71.13 69.73 70.67 2,956,859 +0.11(+0.16%)
Oct 31, 2013 70.66 71.14 70.18 70.56 3,285,920 -0.73(-1.02%)
Oct 30, 2013 71.16 72.10 70.90 71.29 4,247,473 -0.02(-0.03%)
Oct 29, 2013 70.93 71.43 70.09 71.31 3,117,636 +0.76(+1.08%)
Oct 28, 2013 71.72 71.92 70.11 70.55 3,990,559 -1.09(-1.52%)
Oct 25, 2013 68.02 72.54 67.50 71.64 10,768,954 +3.14(+4.58%)
Oct 24, 2013 67.77 68.90 67.11 68.50 3,790,620 +0.73(+1.08%)
Oct 23, 2013 68.72 68.75 67.35 67.77 2,428,671 -1.25(-1.81%)
Oct 22, 2013 68.76 69.38 68.58 69.02 2,204,519 +0.64(+0.94%)
Oct 21, 2013 69.11 69.19 68.16 68.38 2,883,931 -0.35(-0.51%)
Oct 18, 2013 67.51 68.86 67.41 68.73 3,388,685 +1.40(+2.08%)
Oct 17, 2013 66.57 67.46 66.40 67.33 2,986,533 +0.54(+0.81%)
Oct 16, 2013 67.52 67.63 66.06 66.79 3,478,369 -0.15(-0.22%)
Oct 15, 2013 68.50 68.59 66.65 66.94 3,976,798 -2.01(-2.92%)
Oct 14, 2013 68.47 69.38 68.02 68.95 1,865,070 -0.35(-0.51%)
Oct 11, 2013 67.89 69.30 67.75 69.30 2,468,386 +1.38(+2.03%)
Oct 10, 2013 66.57 68.09 66.43 67.92 3,014,263 +2.27(+3.46%)
Oct 09, 2013 66.01 66.17 65.20 65.65 2,913,340 -0.25(-0.38%)
Oct 08, 2013 67.34 67.40 65.75 65.90 3,131,786 -1.31(-1.95%)
Oct 07, 2013 68.12 68.26 67.19 67.21 2,995,070 -1.84(-2.66%)
Oct 04, 2013 68.31 69.16 67.85 69.05 1,744,581 +0.82(+1.20%)
Oct 03, 2013 69.14 69.15 67.84 68.23 2,433,228 -1.03(-1.49%)
Oct 02, 2013 68.66 69.57 67.88 69.26 4,064,894 +0.27(+0.39%)
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.