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 (%)
Feb 27, 2015 71.19 71.51 70.76 71.01 2,396,575 -0.78(-1.09%)
Feb 26, 2015 71.53 71.97 71.31 71.79 1,905,192 +0.24(+0.34%)
Feb 25, 2015 71.87 72.00 70.85 71.55 2,585,567 -0.17(-0.24%)
Feb 24, 2015 71.59 72.00 71.47 71.72 2,073,817 +0.08(+0.11%)
Feb 23, 2015 72.17 72.45 71.51 71.64 1,996,626 -0.87(-1.20%)
Feb 20, 2015 72.13 72.59 71.30 72.51 1,779,937 +0.39(+0.54%)
Feb 19, 2015 71.81 72.54 71.50 72.12 1,381,737 -0.17(-0.24%)
Feb 18, 2015 72.08 72.78 71.73 72.29 1,655,785 +0.16(+0.22%)
Feb 17, 2015 72.37 72.37 71.53 72.13 1,977,798 -0.42(-0.58%)
Feb 13, 2015 71.63 72.55 72.55 72.55 3,118,800 +0.90(+1.26%)
Feb 12, 2015 70.79 71.85 70.35 71.65 2,697,345 +1.32(+1.88%)
Feb 11, 2015 70.36 70.74 69.95 70.33 2,024,695 -0.41(-0.58%)
Feb 10, 2015 70.90 70.93 69.65 70.74 1,971,648 +0.60(+0.86%)
Feb 09, 2015 69.55 70.72 69.54 70.14 2,079,640 +0.09(+0.13%)
Feb 06, 2015 69.49 70.87 69.49 70.05 3,272,425 +0.83(+1.20%)
Feb 05, 2015 68.73 69.58 68.73 69.22 2,552,011 +0.74(+1.08%)
Feb 04, 2015 69.38 69.49 68.17 68.48 4,300,978 -1.31(-1.88%)
Feb 03, 2015 67.89 70.33 67.42 69.79 7,271,923 +5.39(+8.37%)
Feb 02, 2015 63.62 64.91 62.84 64.40 4,116,886 +1.31(+2.08%)
Jan 30, 2015 63.53 64.10 63.07 63.09 3,911,540 -1.10(-1.71%)
Jan 29, 2015 63.44 64.35 62.80 64.19 3,359,637 +0.58(+0.91%)
Jan 28, 2015 65.34 65.51 63.52 63.61 3,197,391 -1.41(-2.17%)
Jan 27, 2015 65.40 65.81 64.69 65.02 3,771,724 -1.80(-2.69%)
Jan 26, 2015 66.72 67.12 66.07 66.82 1,950,483 -0.19(-0.28%)
Jan 23, 2015 67.73 67.73 66.72 67.01 2,360,690 -0.67(-0.99%)
Jan 22, 2015 66.60 67.91 66.14 67.68 3,463,428 +1.86(+2.83%)
Jan 21, 2015 64.35 65.92 64.23 65.82 3,276,978 +1.02(+1.57%)
Jan 20, 2015 64.89 64.97 64.25 64.80 3,265,241 +0.21(+0.33%)
Jan 16, 2015 63.65 64.64 63.62 64.59 3,488,807 +0.52(+0.81%)
Jan 15, 2015 64.24 64.66 63.58 64.07 3,640,779 -0.17(-0.26%)
Jan 14, 2015 64.01 64.58 63.31 64.24 2,394,482 -1.22(-1.86%)
Jan 13, 2015 65.75 66.59 64.64 65.46 3,576,876 -0.02(-0.03%)
Jan 12, 2015 65.95 66.20 64.93 65.48 2,848,828 -0.58(-0.88%)
Jan 09, 2015 67.09 67.24 65.85 66.06 2,810,794 -0.83(-1.24%)
Jan 08, 2015 65.20 66.92 65.20 66.89 3,445,867 +2.31(+3.58%)
Jan 07, 2015 65.31 65.57 64.35 64.58 3,121,006 +0.19(+0.30%)
Jan 06, 2015 65.09 65.25 63.57 64.39 3,246,699 -0.73(-1.12%)
Jan 05, 2015 67.11 67.14 64.95 65.12 3,206,165 -2.81(-4.14%)
Jan 02, 2015 68.39 68.57 66.99 67.93 1,638,237 -0.03(-0.04%)
Dec 31, 2014 69.12 67.96 67.96 67.96 1,217,200 -0.81(-1.18%)
Dec 30, 2014 69.09 69.40 68.70 68.77 1,455,442 -0.57(-0.82%)
Dec 29, 2014 69.15 69.50 69.00 69.34 1,424,723 -0.09(-0.13%)
Dec 26, 2014 69.41 69.92 69.36 69.43 851,364 +0.13(+0.19%)
Dec 24, 2014 69.56 69.30 69.30 69.30 734,600 -0.09(-0.13%)
Dec 23, 2014 69.57 70.51 69.25 69.39 1,969,273 +0.32(+0.46%)
Dec 22, 2014 69.61 69.99 68.51 69.07 2,896,970 -0.09(-0.13%)
Dec 19, 2014 67.62 69.26 67.60 69.16 4,570,778 +1.71(+2.54%)
Dec 18, 2014 65.82 67.46 65.82 67.45 3,144,917 +2.57(+3.96%)
Dec 17, 2014 65.11 65.15 64.10 64.88 4,484,201 -0.29(-0.44%)
Dec 16, 2014 64.07 65.91 64.03 65.17 3,474,577 +0.77(+1.20%)
Dec 15, 2014 66.00 66.00 64.23 64.40 2,884,897 -0.32(-0.49%)
Dec 12, 2014 66.02 66.27 64.69 64.72 3,350,853 -2.11(-3.16%)
Dec 11, 2014 67.08 67.79 66.67 66.83 2,399,616 +0.02(+0.03%)
Dec 10, 2014 68.21 68.31 66.59 66.81 2,452,117 -1.69(-2.47%)
Dec 09, 2014 67.05 68.53 66.85 68.50 2,042,866 +0.58(+0.85%)
Dec 08, 2014 69.25 69.50 67.89 67.92 2,828,270 -1.49(-2.15%)
Dec 05, 2014 69.27 69.61 69.02 69.41 1,497,932 -0.07(-0.10%)
Dec 04, 2014 69.75 69.85 68.92 69.48 1,768,655 -0.73(-1.04%)
Dec 03, 2014 68.85 70.50 68.81 70.21 3,182,803 +1.71(+2.50%)
Dec 02, 2014 67.39 68.58 67.25 68.50 3,488,776 +1.31(+1.95%)
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.