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 (%)
Sep 30, 2020 101.71 103.65 100.95 102.03 1,664,804 +0.85(+0.84%)
Sep 29, 2020 102.49 102.49 100.87 101.18 1,064,282 -1.16(-1.13%)
Sep 28, 2020 101.53 103.52 101.20 102.34 1,599,663 +2.38(+2.38%)
Sep 25, 2020 98.51 100.75 98.40 99.96 1,605,400 +0.31(+0.31%)
Sep 24, 2020 98.48 100.77 98.05 99.65 1,859,484 +0.87(+0.88%)
Sep 23, 2020 99.19 101.05 98.68 98.78 1,981,012 -0.53(-0.53%)
Sep 22, 2020 97.57 99.56 97.02 99.31 1,730,361 +1.93(+1.98%)
Sep 21, 2020 101.07 101.52 96.24 97.38 2,353,575 -6.02(-5.82%)
Sep 18, 2020 104.77 105.89 103.08 103.40 2,613,100 -1.61(-1.53%)
Sep 17, 2020 103.31 105.47 102.09 105.01 1,384,766 +0.62(+0.59%)
Sep 16, 2020 103.68 105.39 103.00 104.39 1,896,885 +1.51(+1.47%)
Sep 15, 2020 103.89 104.56 102.79 102.88 1,490,022 -0.30(-0.29%)
Sep 14, 2020 103.31 103.92 102.63 103.18 1,686,231 +0.66(+0.64%)
Sep 11, 2020 101.66 103.41 101.08 102.52 1,049,800 +1.52(+1.50%)
Sep 10, 2020 103.00 103.98 100.64 101.00 1,299,285 -1.56(-1.52%)
Sep 09, 2020 101.76 103.70 101.20 102.56 1,346,318 +2.08(+2.07%)
Sep 08, 2020 101.59 102.18 99.87 100.48 1,450,901 -2.10(-2.05%)
Sep 04, 2020 103.87 104.55 101.81 102.58 1,545,500 +0.43(+0.42%)
Sep 03, 2020 105.50 105.84 101.50 102.15 3,002,806 -3.42(-3.24%)
Sep 02, 2020 103.50 106.07 103.08 105.57 1,393,752 +2.14(+2.07%)
Sep 01, 2020 101.75 103.52 101.32 103.43 1,256,948 +1.33(+1.30%)
Aug 31, 2020 103.07 103.50 101.76 102.10 1,690,124 -1.41(-1.36%)
Aug 28, 2020 102.49 103.57 101.51 103.51 1,049,700 +1.42(+1.39%)
Aug 27, 2020 102.88 103.26 101.47 102.09 947,961 -0.31(-0.30%)
Aug 26, 2020 102.44 102.82 101.32 102.40 1,127,353 -0.42(-0.41%)
Aug 25, 2020 103.60 103.82 101.82 102.82 1,250,067 -0.06(-0.06%)
Aug 24, 2020 101.39 102.89 100.76 102.88 1,595,761 +2.29(+2.28%)
Aug 21, 2020 99.58 101.18 99.32 100.59 1,658,100 +1.12(+1.13%)
Aug 20, 2020 99.34 100.19 99.06 99.47 1,209,740 -1.01(-1.01%)
Aug 19, 2020 100.34 101.51 99.53 100.48 1,365,746 -0.23(-0.23%)
Aug 18, 2020 100.69 101.36 100.04 100.71 1,205,295 -0.19(-0.19%)
Aug 17, 2020 101.27 102.20 100.31 100.90 1,513,145 +0.01(+0.01%)
Aug 14, 2020 100.48 101.84 100.35 100.89 1,192,200 -0.54(-0.53%)
Aug 13, 2020 101.11 101.92 100.61 101.43 1,803,229 -1.12(-1.09%)
Aug 12, 2020 103.43 103.45 102.11 102.55 2,671,218 +0.37(+0.36%)
Aug 11, 2020 100.28 103.73 100.28 102.18 2,442,767 +2.42(+2.43%)
Aug 10, 2020 97.92 99.96 97.58 99.76 1,574,400 +2.00(+2.05%)
Aug 07, 2020 96.71 97.85 95.96 97.76 1,139,900 +1.25(+1.30%)
Aug 06, 2020 96.17 96.76 95.54 96.51 960,680 +0.17(+0.18%)
Aug 05, 2020 95.43 96.80 95.30 96.34 1,355,713 +1.69(+1.79%)
Aug 04, 2020 94.19 94.80 93.26 94.65 945,627 -0.22(-0.23%)
Aug 03, 2020 93.82 95.49 93.26 94.87 1,278,546 +1.74(+1.87%)
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%)
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.