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 26, 2021 130.48 132.04 128.58 130.19 2,539,100 +0.03(+0.02%)
Feb 25, 2021 132.80 133.57 129.69 130.16 2,634,486 -2.52(-1.90%)
Feb 24, 2021 131.31 133.92 131.03 132.68 3,035,208 +1.82(+1.39%)
Feb 23, 2021 130.79 131.50 127.40 130.86 2,963,358 +0.01(+0.01%)
Feb 22, 2021 127.22 131.72 126.70 130.85 2,533,059 +3.05(+2.39%)
Feb 19, 2021 126.37 128.66 126.03 127.80 2,662,200 +2.61(+2.08%)
Feb 18, 2021 124.24 125.73 124.11 125.19 1,513,388 +0.16(+0.13%)
Feb 17, 2021 123.30 125.34 123.30 125.03 1,302,652 +0.03(+0.02%)
Feb 16, 2021 126.00 126.37 124.95 125.00 2,167,758 +1.02(+0.82%)
Feb 12, 2021 122.59 124.20 122.32 123.98 1,586,700 +0.45(+0.36%)
Feb 11, 2021 122.34 123.98 121.46 123.53 2,285,349 +1.77(+1.45%)
Feb 10, 2021 121.19 122.79 120.87 121.76 2,988,407 +1.93(+1.61%)
Feb 09, 2021 120.45 120.61 118.60 119.83 1,857,634 -0.39(-0.32%)
Feb 08, 2021 122.70 123.03 119.42 120.22 2,548,039 -1.72(-1.41%)
Feb 05, 2021 122.04 122.69 120.06 121.94 1,983,000 +1.40(+1.16%)
Feb 04, 2021 119.74 120.89 119.01 120.54 2,184,118 +1.00(+0.84%)
Feb 03, 2021 120.89 121.55 119.00 119.54 2,133,194 -0.90(-0.75%)
Feb 02, 2021 121.75 123.43 118.65 120.44 4,882,959 -1.10(-0.91%)
Feb 01, 2021 119.00 122.17 118.33 121.54 3,054,649 +3.84(+3.26%)
Jan 29, 2021 117.86 121.75 116.74 117.70 2,444,700 -0.59(-0.50%)
Jan 28, 2021 115.81 119.71 115.52 118.29 1,537,103 +3.43(+2.99%)
Jan 27, 2021 117.57 118.91 114.01 114.86 2,061,450 -5.88(-4.87%)
Jan 26, 2021 122.53 122.61 120.50 120.74 1,140,718 -1.08(-0.89%)
Jan 25, 2021 123.96 124.23 121.29 121.82 1,598,901 -2.61(-2.10%)
Jan 22, 2021 124.43 125.22 122.93 124.43 1,405,700 -0.70(-0.56%)
Jan 21, 2021 125.93 126.87 124.90 125.13 1,347,079 -0.85(-0.67%)
Jan 20, 2021 125.55 126.49 124.36 125.98 1,698,389 +0.48(+0.38%)
Jan 19, 2021 124.50 126.96 124.01 125.50 2,144,451 +2.33(+1.89%)
Jan 15, 2021 122.88 123.40 121.00 123.17 2,590,500 -1.45(-1.16%)
Jan 14, 2021 126.23 126.60 124.19 124.62 4,047,395 -0.79(-0.63%)
Jan 13, 2021 127.91 128.34 125.30 125.41 2,343,700 -2.93(-2.28%)
Jan 12, 2021 126.99 128.61 126.16 128.34 1,479,717 +1.38(+1.09%)
Jan 11, 2021 125.20 127.77 125.13 126.96 1,490,139 +0.08(+0.06%)
Jan 08, 2021 129.28 129.90 125.14 126.88 2,695,600 -2.21(-1.71%)
Jan 07, 2021 127.79 130.00 126.43 129.09 2,585,328 +2.64(+2.09%)
Jan 06, 2021 122.31 128.36 122.16 126.45 3,082,991 +6.44(+5.37%)
Jan 05, 2021 118.32 120.54 118.18 120.01 1,217,151 +1.26(+1.06%)
Jan 04, 2021 120.30 121.58 117.87 118.75 1,947,336 -1.39(-1.16%)
Dec 31, 2020 120.14 120.14 120.14 1,288,411 +0.84(+0.70%)
Dec 30, 2020 117.87 119.60 117.55 119.30 1,288,411 +2.14(+1.83%)
Dec 29, 2020 118.24 118.53 116.04 117.16 874,309 -0.56(-0.48%)
Dec 28, 2020 119.07 119.96 117.66 117.72 1,075,475 -0.35(-0.30%)
Dec 24, 2020 117.20 118.07 116.01 118.07 362,200 +1.05(+0.90%)
Dec 23, 2020 117.51 118.66 116.98 117.02 1,109,356 +0.41(+0.35%)
Dec 22, 2020 117.18 117.63 115.72 116.61 1,552,733 -0.37(-0.32%)
Dec 21, 2020 115.18 117.54 113.95 116.98 2,548,506 +0.90(+0.78%)
Dec 18, 2020 115.03 116.48 114.30 116.08 4,499,200 +0.79(+0.69%)
Dec 17, 2020 115.81 116.14 114.13 115.29 1,794,732 -0.08(-0.07%)
Dec 16, 2020 116.60 116.69 115.07 115.37 1,610,573 -1.17(-1.00%)
Dec 15, 2020 115.06 117.13 113.79 116.54 1,983,500 +2.70(+2.37%)
Dec 14, 2020 115.97 116.47 113.83 113.84 1,771,650 -1.76(-1.52%)
Dec 11, 2020 114.31 115.97 114.10 115.60 1,279,400 +0.45(+0.39%)
Dec 10, 2020 117.13 117.13 114.77 115.15 1,401,479 -2.74(-2.32%)
Dec 09, 2020 118.42 118.99 116.80 117.89 1,510,750 +0.03(+0.03%)
Dec 08, 2020 116.83 118.54 116.27 117.86 1,617,961 +0.46(+0.39%)
Dec 07, 2020 118.45 118.59 116.97 117.40 1,310,314 -1.42(-1.20%)
Dec 04, 2020 116.94 119.65 116.94 118.82 1,490,700 +2.09(+1.79%)
Dec 03, 2020 118.79 119.43 116.40 116.73 3,257,090 -2.19(-1.84%)
Dec 02, 2020 119.61 120.99 117.99 118.92 2,101,199 -1.78(-1.47%)
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.