Eaton Corp Plc (NY: ETN )

144.67 USD -2.75 (-1.87%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 94.14 94.17 91.72 93.13 1,664,100 -1.33(-1.41%)
Jul 30, 2020 95.30 95.30 93.39 94.46 1,396,255 -2.43(-2.51%)
Jul 29, 2020 95.55 97.53 93.84 96.89 1,964,093 +3.55(+3.80%)
Jul 28, 2020 94.76 95.18 93.30 93.34 1,373,963 -1.89(-1.98%)
Jul 27, 2020 93.38 95.40 92.58 95.23 1,265,121 +1.62(+1.73%)
Jul 24, 2020 93.97 94.50 93.05 93.61 1,004,100 -0.22(-0.23%)
Jul 23, 2020 94.03 94.34 93.38 93.83 1,200,441 -0.14(-0.15%)
Jul 22, 2020 93.16 94.42 93.12 93.97 903,737 +0.41(+0.44%)
Jul 21, 2020 93.40 94.60 93.00 93.56 1,303,372 +0.78(+0.84%)
Jul 20, 2020 94.05 94.15 92.43 92.78 1,419,165 -1.79(-1.89%)
Jul 17, 2020 94.14 95.25 93.63 94.57 1,791,600 +1.01(+1.08%)
Jul 16, 2020 92.94 94.74 92.55 93.56 1,397,144 +0.16(+0.17%)
Jul 15, 2020 92.30 93.84 91.26 93.40 2,711,545 +2.73(+3.01%)
Jul 14, 2020 87.52 90.98 86.75 90.67 2,221,703 +3.24(+3.71%)
Jul 13, 2020 87.01 89.17 86.63 87.43 1,557,049 +0.99(+1.15%)
Jul 10, 2020 85.86 86.50 84.87 86.44 1,380,100 +0.80(+0.93%)
Jul 09, 2020 87.10 87.52 85.05 85.64 2,132,438 -1.70(-1.95%)
Jul 08, 2020 87.62 88.38 86.54 87.34 1,561,787 -0.06(-0.07%)
Jul 07, 2020 88.37 88.57 87.12 87.40 1,499,503 -1.48(-1.67%)
Jul 06, 2020 89.82 90.15 88.19 88.88 1,516,411 +0.64(+0.73%)
Jul 02, 2020 88.72 89.98 88.09 88.24 1,587,700 +1.14(+1.31%)
Jul 01, 2020 87.91 88.30 86.54 87.10 2,183,173 -0.38(-0.43%)
Jun 30, 2020 86.47 87.93 86.12 87.48 1,910,093 +0.57(+0.66%)
Jun 29, 2020 86.34 87.74 85.75 86.91 1,690,775 +1.41(+1.65%)
Jun 26, 2020 85.24 85.96 84.67 85.50 3,696,000 +0.03(+0.04%)
Jun 25, 2020 83.57 85.64 82.44 85.47 2,501,971 +1.46(+1.74%)
Jun 24, 2020 86.31 86.45 83.88 84.01 2,500,893 -3.11(-3.57%)
Jun 23, 2020 88.00 88.21 87.09 87.12 1,841,403 +0.04(+0.05%)
Jun 22, 2020 88.75 88.75 86.43 87.08 2,600,267 -2.26(-2.53%)
Jun 19, 2020 89.48 89.48 86.80 89.34 6,551,200 +1.81(+2.07%)
Jun 18, 2020 88.10 88.83 87.15 87.53 1,932,044 -1.31(-1.47%)
Jun 17, 2020 89.63 89.63 87.66 88.84 2,027,450 -0.10(-0.11%)
Jun 16, 2020 90.01 90.97 87.25 88.94 2,000,371 +2.25(+2.60%)
Jun 15, 2020 83.33 87.86 82.98 86.69 2,651,619 +0.68(+0.79%)
Jun 12, 2020 88.45 88.66 83.95 86.01 1,788,000 +0.88(+1.03%)
Jun 11, 2020 88.16 88.42 84.97 85.13 2,069,803 -6.85(-7.45%)
Jun 10, 2020 95.00 95.42 91.98 91.98 2,023,642 -3.44(-3.61%)
Jun 09, 2020 93.87 96.49 93.25 95.42 2,260,669 -0.25(-0.26%)
Jun 08, 2020 94.76 96.31 94.66 95.67 2,574,156 +0.24(+0.25%)
Jun 05, 2020 96.59 98.46 95.16 95.43 3,398,100 +3.44(+3.74%)
Jun 04, 2020 88.47 92.04 87.94 91.99 3,069,596 +2.66(+2.98%)
Jun 03, 2020 86.90 89.55 86.65 89.33 1,819,476 +3.71(+4.33%)
Jun 02, 2020 85.14 85.62 84.24 85.62 1,740,115 +0.96(+1.13%)
Jun 01, 2020 84.67 85.36 84.18 84.66 1,584,138 -0.24(-0.28%)
May 29, 2020 84.31 85.16 83.06 84.90 3,361,600 -0.23(-0.27%)
May 28, 2020 86.96 87.10 84.64 85.13 3,491,155 -1.15(-1.33%)
May 27, 2020 84.28 86.47 83.91 86.28 3,190,929 +4.36(+5.32%)
May 26, 2020 80.23 82.45 80.17 81.92 2,683,100 +3.25(+4.13%)
May 22, 2020 78.41 78.75 77.06 78.67 1,784,300 +0.38(+0.49%)
May 21, 2020 77.64 78.67 77.47 78.29 2,130,067 +0.36(+0.46%)
May 20, 2020 77.68 78.62 76.56 77.93 1,905,104 +1.59(+2.08%)
May 19, 2020 77.77 78.46 76.26 76.34 2,356,168 -1.93(-2.47%)
May 18, 2020 77.00 79.00 76.64 78.27 1,916,471 +4.56(+6.19%)
May 15, 2020 74.22 75.21 73.12 73.71 2,661,100 -1.20(-1.60%)
May 14, 2020 71.91 74.99 70.54 74.91 2,734,043 +1.04(+1.41%)
May 13, 2020 76.43 76.60 73.06 73.87 2,336,706 -3.59(-4.63%)
May 12, 2020 81.47 82.09 77.27 77.46 1,996,191 -3.62(-4.46%)
May 11, 2020 81.44 81.79 80.18 81.08 1,786,775 -1.17(-1.42%)
May 08, 2020 81.50 82.40 81.09 82.25 1,555,100 +1.99(+2.48%)
May 07, 2020 81.26 81.57 79.87 80.26 2,219,287 +0.34(+0.43%)
May 06, 2020 80.77 81.65 79.92 79.92 1,825,490 -0.88(-1.09%)
May 05, 2020 81.05 82.36 80.50 80.80 2,260,095 +1.48(+1.87%)
May 04, 2020 80.47 81.14 78.10 79.32 2,839,853 -2.75(-3.35%)
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.