Eaton Corp Plc (NY: ETN )

144.74 USD -2.68 (-1.82%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 77.67 79.04 75.87 77.69 5,641,227 -0.63(-0.80%)
Mar 30, 2020 74.42 78.71 74.00 78.32 2,873,415 +3.78(+5.07%)
Mar 27, 2020 73.03 76.51 71.92 74.54 2,621,300 -3.71(-4.74%)
Mar 26, 2020 76.29 78.96 73.82 78.25 3,073,426 +3.65(+4.89%)
Mar 25, 2020 72.09 79.31 69.41 74.60 5,259,105 +3.39(+4.76%)
Mar 24, 2020 61.64 72.41 61.17 71.21 5,155,908 +13.44(+23.26%)
Mar 23, 2020 63.83 64.31 56.42 57.77 6,097,248 -7.16(-11.03%)
Mar 20, 2020 73.86 73.86 64.47 64.93 4,540,800 -7.52(-10.38%)
Mar 19, 2020 66.06 72.68 62.10 72.45 4,599,012 +3.63(+5.27%)
Mar 18, 2020 68.13 69.44 58.72 68.82 5,784,857 -4.92(-6.67%)
Mar 17, 2020 76.90 77.98 70.28 73.74 5,774,006 -1.58(-2.10%)
Mar 16, 2020 75.81 81.28 74.87 75.32 4,825,348 -10.24(-11.97%)
Mar 13, 2020 80.82 87.04 78.19 85.56 5,712,200 +9.64(+12.70%)
Mar 12, 2020 78.25 80.49 75.01 75.92 5,814,852 -8.45(-10.02%)
Mar 11, 2020 86.41 87.50 83.11 84.37 4,422,764 -4.69(-5.27%)
Mar 10, 2020 86.23 89.52 84.63 89.06 4,973,962 +5.93(+7.13%)
Mar 09, 2020 85.25 86.47 78.00 83.13 5,205,877 -9.64(-10.39%)
Mar 06, 2020 90.31 93.93 90.08 92.77 4,760,000 -0.89(-0.95%)
Mar 05, 2020 94.92 96.39 93.32 93.66 3,980,361 -4.46(-4.55%)
Mar 04, 2020 94.71 98.20 94.43 98.12 4,268,977 +5.27(+5.68%)
Mar 03, 2020 96.27 99.26 92.49 92.85 5,114,596 -2.83(-2.96%)
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.