Eaton Corp Plc (NY: ETN )

144.80 USD -2.62 (-1.78%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 82.00 82.89 79.87 82.07 2,505,700 -1.43(-1.71%)
Apr 30, 2020 85.31 85.49 82.67 83.50 3,597,945 -2.28(-2.66%)
Apr 29, 2020 84.99 86.77 84.30 85.78 2,563,512 +2.68(+3.23%)
Apr 28, 2020 84.53 85.45 82.63 83.10 2,249,204 +0.56(+0.68%)
Apr 27, 2020 79.29 83.23 79.29 82.54 1,992,281 +3.68(+4.67%)
Apr 24, 2020 78.98 79.38 77.70 78.86 2,085,000 +0.71(+0.91%)
Apr 23, 2020 78.78 80.29 78.03 78.15 2,289,181 +0.50(+0.64%)
Apr 22, 2020 78.92 79.68 77.50 77.65 2,639,352 +0.74(+0.96%)
Apr 21, 2020 76.71 77.86 75.80 76.91 2,400,334 -0.98(-1.26%)
Apr 20, 2020 77.53 79.45 76.71 77.89 2,180,703 -1.37(-1.73%)
Apr 17, 2020 78.58 80.88 78.12 79.26 2,450,900 +3.44(+4.54%)
Apr 16, 2020 75.60 76.24 74.35 75.82 2,960,524 +0.08(+0.11%)
Apr 15, 2020 77.76 78.01 75.39 75.74 2,040,535 -4.10(-5.14%)
Apr 14, 2020 80.51 81.24 78.68 79.84 1,943,416 +1.45(+1.85%)
Apr 13, 2020 79.40 79.93 76.74 78.39 2,238,205 -3.05(-3.75%)
Apr 09, 2020 80.69 84.83 80.50 81.44 4,472,100 +1.30(+1.62%)
Apr 08, 2020 77.24 80.70 76.13 80.14 3,272,812 +3.98(+5.23%)
Apr 07, 2020 81.17 82.25 75.93 76.16 3,372,096 -1.24(-1.60%)
Apr 06, 2020 75.21 77.89 75.13 77.40 3,109,271 +6.15(+8.63%)
Apr 03, 2020 74.12 74.12 70.34 71.25 2,606,600 -2.34(-3.18%)
Apr 02, 2020 72.44 75.09 71.58 73.59 3,162,497 +0.45(+0.62%)
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.