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 (%)
Apr 30, 2013 60.41 61.72 59.89 61.41 4,320,478 +1.13(+1.87%)
Apr 29, 2013 60.41 62.03 60.04 60.28 6,076,737 +1.63(+2.78%)
Apr 26, 2013 59.15 59.37 57.96 58.65 3,571,192 -0.04(-0.07%)
Apr 25, 2013 58.91 59.24 58.64 58.69 2,487,029 +0.07(+0.12%)
Apr 24, 2013 58.02 58.83 58.02 58.62 2,911,826 +0.46(+0.79%)
Apr 23, 2013 57.01 58.60 56.98 58.16 3,766,921 +1.27(+2.23%)
Apr 22, 2013 57.00 57.42 56.45 56.89 3,818,024 -0.07(-0.12%)
Apr 19, 2013 55.78 57.19 55.69 56.96 4,691,141 +1.16(+2.08%)
Apr 18, 2013 57.50 57.58 55.41 55.80 6,419,429 -1.55(-2.70%)
Apr 17, 2013 58.54 58.55 56.72 57.35 4,571,261 -1.70(-2.88%)
Apr 16, 2013 58.10 59.18 58.00 59.05 3,129,041 +1.83(+3.20%)
Apr 15, 2013 59.90 60.04 57.09 57.22 4,962,922 -3.08(-5.11%)
Apr 12, 2013 61.24 61.49 60.00 60.30 2,648,435 -1.39(-2.25%)
Apr 11, 2013 61.17 62.88 61.10 61.69 2,978,777 +0.57(+0.93%)
Apr 10, 2013 60.47 61.24 60.10 61.12 2,475,755 +0.65(+1.07%)
Apr 09, 2013 60.48 60.72 59.80 60.47 3,067,682 +0.14(+0.23%)
Apr 08, 2013 59.31 60.34 59.13 60.33 2,720,138 +1.01(+1.70%)
Apr 05, 2013 58.63 59.40 58.27 59.32 3,303,267 -0.21(-0.35%)
Apr 04, 2013 59.20 59.82 58.93 59.53 3,921,425 +0.28(+0.47%)
Apr 03, 2013 61.13 61.23 58.55 59.25 5,596,531 -1.68(-2.76%)
Apr 02, 2013 61.56 61.68 60.68 60.93 2,706,750 -0.25(-0.41%)
Apr 01, 2013 61.25 62.15 60.81 61.18 3,277,173 -0.07(-0.11%)
Mar 28, 2013 60.86 61.46 60.60 61.25 4,510,680 +0.51(+0.84%)
Mar 27, 2013 60.71 61.20 60.35 60.74 5,384,286 -0.42(-0.69%)
Mar 26, 2013 62.22 62.45 61.14 61.16 3,364,825 -0.82(-1.32%)
Mar 25, 2013 63.18 63.66 61.92 61.98 3,461,689 -1.29(-2.04%)
Mar 22, 2013 62.85 63.49 62.63 63.27 2,610,267 +0.65(+1.04%)
Mar 21, 2013 62.39 63.26 62.25 62.62 3,024,779 -0.06(-0.10%)
Mar 20, 2013 61.96 62.85 61.94 62.68 2,487,536 +1.29(+2.10%)
Mar 19, 2013 62.00 62.10 60.78 61.39 2,408,938 -0.44(-0.71%)
Mar 18, 2013 61.90 62.44 61.57 61.83 2,596,168 -0.74(-1.18%)
Mar 15, 2013 62.88 63.24 62.51 62.57 4,205,965 -0.60(-0.95%)
Mar 14, 2013 63.79 63.81 62.81 63.17 2,794,495 -0.25(-0.39%)
Mar 13, 2013 62.85 63.59 62.57 63.42 3,145,390 +0.58(+0.92%)
Mar 12, 2013 63.29 63.29 61.96 62.84 2,717,157 -0.55(-0.87%)
Mar 11, 2013 63.11 63.50 62.83 63.39 1,704,151 +0.04(+0.06%)
Mar 08, 2013 62.46 63.42 62.24 63.35 2,581,901 +1.33(+2.14%)
Mar 07, 2013 62.37 62.51 61.80 62.02 1,915,062 -0.60(-0.96%)
Mar 06, 2013 62.40 62.94 61.95 62.62 2,813,264 +0.47(+0.76%)
Mar 05, 2013 62.41 63.12 62.01 62.15 3,418,399 +0.03(+0.05%)
Mar 04, 2013 62.51 62.85 61.03 62.12 3,951,918 -0.54(-0.86%)
Mar 01, 2013 61.45 63.63 61.17 62.66 5,229,186 +0.69(+1.11%)
Feb 28, 2013 62.06 62.56 61.69 61.97 3,799,858 +0.28(+0.45%)
Feb 27, 2013 59.44 61.98 59.32 61.69 3,003,600 +2.13(+3.58%)
Feb 26, 2013 59.96 60.23 58.93 59.56 3,254,914 -0.19(-0.32%)
Feb 22, 2013 59.79 60.36 59.69 59.75 2,712,049 +0.30(+0.50%)
Feb 21, 2013 60.24 60.28 59.29 59.45 3,779,026 -1.29(-2.12%)
Feb 20, 2013 61.61 61.71 60.62 60.74 3,834,795 -0.75(-1.22%)
Feb 19, 2013 61.05 61.55 61.05 61.49 2,514,414 +0.62(+1.02%)
Feb 15, 2013 61.52 61.54 60.73 60.87 2,936,384 -0.37(-0.60%)
Feb 14, 2013 60.67 61.46 60.61 61.24 2,522,415 +0.20(+0.33%)
Feb 13, 2013 60.41 61.47 60.31 61.04 3,037,705 +0.83(+1.38%)
Feb 12, 2013 59.68 60.30 59.44 60.21 2,833,020 +0.54(+0.90%)
Feb 11, 2013 58.83 59.77 58.81 59.67 2,990,535 +0.75(+1.27%)
Feb 08, 2013 58.95 59.60 58.82 58.92 4,440,923 +0.04(+0.07%)
Feb 07, 2013 59.76 59.79 58.60 58.88 4,628,370 -0.77(-1.29%)
Feb 06, 2013 59.40 59.82 59.00 59.65 6,833,774 +3.07(+5.43%)
Feb 04, 2013 56.08 57.30 55.60 56.58 5,461,979 -0.94(-1.63%)
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.