Eaton Corp Plc (NY: ETN )

145.05 USD -2.37 (-1.61%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.21 76.52 74.46 76.25 6,154,978 +3.37(+4.62%)
Jan 30, 2019 72.00 73.04 70.95 72.88 3,652,045 +1.77(+2.49%)
Jan 29, 2019 69.85 71.25 69.44 71.11 3,492,987 +2.00(+2.89%)
Jan 28, 2019 69.80 69.84 67.97 69.11 4,635,729 -1.96(-2.76%)
Jan 25, 2019 71.00 71.42 70.75 71.07 2,733,600 +0.91(+1.30%)
Jan 24, 2019 70.13 70.63 69.86 70.16 2,997,543 +0.01(+0.01%)
Jan 23, 2019 70.54 70.80 69.55 70.15 2,593,435 -0.29(-0.41%)
Jan 22, 2019 71.45 71.45 69.71 70.44 4,081,807 -1.43(-1.99%)
Jan 18, 2019 71.44 72.54 71.26 71.87 2,472,300 +0.90(+1.27%)
Jan 17, 2019 69.58 71.31 69.58 70.97 1,431,503 +0.87(+1.24%)
Jan 16, 2019 69.80 70.36 69.73 70.10 1,790,574 +0.22(+0.31%)
Jan 15, 2019 70.54 70.54 69.21 69.88 1,803,927 -0.50(-0.71%)
Jan 14, 2019 69.73 70.54 69.27 70.38 1,858,832 +0.16(+0.23%)
Jan 11, 2019 69.63 70.37 69.63 70.22 1,676,600 +0.03(+0.04%)
Jan 10, 2019 68.59 70.35 68.44 70.19 2,261,286 +1.13(+1.64%)
Jan 09, 2019 68.96 69.60 68.85 69.06 3,184,028 +0.88(+1.29%)
Jan 08, 2019 69.33 69.75 67.75 68.18 4,316,477 -0.55(-0.80%)
Jan 07, 2019 68.75 69.63 68.16 68.73 2,342,327 +0.20(+0.29%)
Jan 04, 2019 67.70 68.54 67.00 68.53 3,801,800 +1.90(+2.85%)
Jan 03, 2019 68.24 68.24 66.22 66.63 2,798,076 -1.98(-2.89%)
Jan 02, 2019 67.72 68.96 67.60 68.61 2,766,642 -0.05(-0.07%)
Dec 31, 2018 68.52 68.83 67.98 68.66 2,281,200 +0.42(+0.62%)
Dec 28, 2018 69.25 69.26 68.04 68.24 2,190,600 -0.49(-0.71%)
Dec 27, 2018 66.66 68.73 66.27 68.73 3,250,157 +0.94(+1.39%)
Dec 26, 2018 65.32 67.82 64.46 67.79 2,643,359 +2.93(+4.52%)
Dec 24, 2018 65.94 66.23 64.57 64.86 2,060,600 -1.51(-2.28%)
Dec 21, 2018 67.25 68.69 66.19 66.37 5,798,100 -0.74(-1.10%)
Dec 20, 2018 67.59 68.57 66.46 67.11 3,851,602 -0.90(-1.32%)
Dec 19, 2018 68.94 70.12 67.45 68.01 4,465,377 -0.87(-1.26%)
Dec 18, 2018 69.88 70.14 68.30 68.88 2,877,936 -0.30(-0.43%)
Dec 17, 2018 70.39 70.79 68.70 69.18 3,079,444 -1.40(-1.98%)
Dec 14, 2018 70.03 71.25 69.93 70.58 2,818,600 -0.22(-0.31%)
Dec 13, 2018 71.57 71.75 70.39 70.80 2,157,373 -0.31(-0.44%)
Dec 12, 2018 72.02 72.40 71.07 71.11 2,304,465 +0.19(+0.27%)
Dec 11, 2018 72.80 72.87 70.50 70.92 1,548,236 -0.41(-0.57%)
Dec 10, 2018 71.19 71.67 69.45 71.33 2,213,625 +0.08(+0.11%)
Dec 07, 2018 73.42 74.39 70.99 71.25 3,322,100 -2.04(-2.78%)
Dec 06, 2018 73.50 73.50 71.17 73.29 3,860,133 -1.70(-2.27%)
Dec 04, 2018 77.99 78.20 74.84 74.99 2,632,900 -3.02(-3.87%)
Dec 03, 2018 78.76 79.17 77.32 78.01 1,960,252 +1.07(+1.39%)
Nov 30, 2018 75.57 77.00 75.25 76.94 3,137,700 +0.93(+1.22%)
Nov 29, 2018 76.30 76.69 75.59 76.01 1,638,263 -0.56(-0.73%)
Nov 28, 2018 75.63 76.63 74.40 76.57 2,207,755 +1.22(+1.62%)
Nov 27, 2018 74.58 75.41 74.26 75.35 2,316,108 +0.26(+0.35%)
Nov 26, 2018 74.91 75.56 74.29 75.09 2,696,217 +1.00(+1.35%)
Nov 23, 2018 73.37 74.82 73.37 74.09 1,260,600 +0.01(+0.01%)
Nov 21, 2018 74.08 74.08 74.08 0 +1.13(+1.55%)
Nov 20, 2018 72.66 73.32 72.34 72.95 2,043,339 -0.53(-0.72%)
Nov 19, 2018 73.93 74.48 73.07 73.48 1,895,353 -0.76(-1.02%)
Nov 16, 2018 73.64 74.53 73.43 74.24 2,379,900 +0.26(+0.35%)
Nov 15, 2018 72.00 74.33 71.64 73.98 2,648,742 +1.62(+2.24%)
Nov 14, 2018 72.97 73.92 71.90 72.36 2,694,352 +0.05(+0.07%)
Nov 13, 2018 72.52 73.80 72.01 72.31 2,402,909 -0.20(-0.28%)
Nov 12, 2018 73.50 73.61 72.40 72.51 2,144,117 -0.92(-1.25%)
Nov 09, 2018 73.67 74.05 72.75 73.43 3,027,300 -0.81(-1.09%)
Nov 08, 2018 75.13 75.68 73.85 74.24 4,073,484 -1.18(-1.56%)
Nov 07, 2018 75.96 76.16 74.67 75.42 3,339,789 +0.14(+0.19%)
Nov 06, 2018 73.57 75.35 73.50 75.28 2,897,877 +1.53(+2.07%)
Nov 05, 2018 73.64 74.28 73.28 73.75 3,371,880 +0.51(+0.70%)
Nov 02, 2018 74.42 74.57 72.89 73.24 3,366,500 -0.51(-0.69%)
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.