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 (%)
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%)
Mar 02, 2020 91.50 95.75 91.01 95.68 5,188,087 +4.96(+5.47%)
Feb 28, 2020 90.82 92.10 89.08 90.72 6,790,000 -2.52(-2.70%)
Feb 27, 2020 94.34 96.63 92.63 93.24 5,546,358 -3.34(-3.46%)
Feb 26, 2020 98.89 99.74 96.58 96.58 4,108,627 -1.63(-1.66%)
Feb 25, 2020 101.95 102.46 98.10 98.21 4,140,110 -3.44(-3.38%)
Feb 24, 2020 101.67 102.65 101.12 101.65 4,177,741 -3.28(-3.13%)
Feb 21, 2020 104.23 105.14 103.81 104.93 2,465,700 -0.17(-0.16%)
Feb 20, 2020 104.26 105.78 104.10 105.10 1,755,692 +0.79(+0.76%)
Feb 19, 2020 104.50 104.98 104.16 104.31 1,873,054 -0.16(-0.15%)
Feb 18, 2020 104.03 104.64 103.52 104.47 2,298,410 +0.92(+0.89%)
Feb 14, 2020 102.96 103.60 102.51 103.55 1,991,900 +0.66(+0.64%)
Feb 13, 2020 103.41 103.98 102.82 102.89 2,059,502 -1.14(-1.10%)
Feb 12, 2020 104.50 104.97 103.80 104.03 2,006,249 +0.50(+0.48%)
Feb 11, 2020 103.42 104.39 103.01 103.53 2,481,266 +0.62(+0.60%)
Feb 10, 2020 101.84 102.93 101.50 102.91 2,039,630 +0.95(+0.93%)
Feb 07, 2020 101.90 102.94 101.13 101.96 3,063,900 -0.52(-0.51%)
Feb 06, 2020 103.50 103.50 101.86 102.48 2,507,867 +0.14(+0.14%)
Feb 05, 2020 102.32 103.21 101.68 102.34 3,339,436 +1.43(+1.42%)
Feb 04, 2020 97.97 101.54 97.86 100.91 4,735,385 +5.42(+5.68%)
Feb 03, 2020 95.06 96.81 94.95 95.49 2,745,133 +1.02(+1.08%)
Jan 31, 2020 96.38 96.86 94.03 94.47 4,701,800 -2.76(-2.84%)
Jan 30, 2020 95.62 97.41 95.49 97.23 2,680,516 +0.36(+0.37%)
Jan 29, 2020 96.87 97.48 96.12 96.87 2,108,130 +0.60(+0.62%)
Jan 28, 2020 94.84 97.02 94.68 96.27 3,394,249 +1.63(+1.72%)
Jan 27, 2020 94.86 95.15 93.96 94.64 2,194,236 -2.20(-2.27%)
Jan 24, 2020 98.26 98.31 96.43 96.84 2,626,000 -1.06(-1.08%)
Jan 23, 2020 96.33 97.97 95.41 97.90 3,081,270 +0.74(+0.76%)
Jan 22, 2020 98.32 99.82 96.59 97.16 5,604,149 +2.64(+2.79%)
Jan 21, 2020 95.35 95.49 94.32 94.52 3,505,271 -1.16(-1.21%)
Jan 17, 2020 94.79 95.95 94.62 95.68 2,978,600 +0.86(+0.91%)
Jan 16, 2020 94.71 94.84 93.98 94.82 1,677,013 +0.92(+0.98%)
Jan 15, 2020 93.55 94.29 93.34 93.90 2,653,192 -0.20(-0.21%)
Jan 14, 2020 95.05 95.19 93.99 94.10 2,349,912 -0.76(-0.80%)
Jan 13, 2020 94.63 95.03 94.25 94.86 1,638,280 -0.12(-0.13%)
Jan 10, 2020 95.52 95.61 94.70 94.98 2,213,000 -0.21(-0.22%)
Jan 09, 2020 95.61 95.64 94.82 95.19 2,736,940 +0.06(+0.06%)
Jan 08, 2020 94.84 95.56 94.65 95.13 2,480,492 +0.29(+0.31%)
Jan 07, 2020 94.16 95.00 94.01 94.84 2,632,362 -0.50(-0.52%)
Jan 06, 2020 94.54 95.43 94.27 95.34 3,665,159 +0.18(+0.19%)
Jan 03, 2020 94.23 95.24 93.71 95.16 1,557,800 -0.71(-0.74%)
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.