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 (%)
Dec 31, 2014 69.12 67.96 67.96 67.96 1,217,200 -0.81(-1.18%)
Dec 30, 2014 69.09 69.40 68.70 68.77 1,455,442 -0.57(-0.82%)
Dec 29, 2014 69.15 69.50 69.00 69.34 1,424,723 -0.09(-0.13%)
Dec 26, 2014 69.41 69.92 69.36 69.43 851,364 +0.13(+0.19%)
Dec 24, 2014 69.56 69.30 69.30 69.30 734,600 -0.09(-0.13%)
Dec 23, 2014 69.57 70.51 69.25 69.39 1,969,273 +0.32(+0.46%)
Dec 22, 2014 69.61 69.99 68.51 69.07 2,896,970 -0.09(-0.13%)
Dec 19, 2014 67.62 69.26 67.60 69.16 4,570,778 +1.71(+2.54%)
Dec 18, 2014 65.82 67.46 65.82 67.45 3,144,917 +2.57(+3.96%)
Dec 17, 2014 65.11 65.15 64.10 64.88 4,484,201 -0.29(-0.44%)
Dec 16, 2014 64.07 65.91 64.03 65.17 3,474,577 +0.77(+1.20%)
Dec 15, 2014 66.00 66.00 64.23 64.40 2,884,897 -0.32(-0.49%)
Dec 12, 2014 66.02 66.27 64.69 64.72 3,350,853 -2.11(-3.16%)
Dec 11, 2014 67.08 67.79 66.67 66.83 2,399,616 +0.02(+0.03%)
Dec 10, 2014 68.21 68.31 66.59 66.81 2,452,117 -1.69(-2.47%)
Dec 09, 2014 67.05 68.53 66.85 68.50 2,042,866 +0.58(+0.85%)
Dec 08, 2014 69.25 69.50 67.89 67.92 2,828,270 -1.49(-2.15%)
Dec 05, 2014 69.27 69.61 69.02 69.41 1,497,932 -0.07(-0.10%)
Dec 04, 2014 69.75 69.85 68.92 69.48 1,768,655 -0.73(-1.04%)
Dec 03, 2014 68.85 70.50 68.81 70.21 3,182,803 +1.71(+2.50%)
Dec 02, 2014 67.39 68.58 67.25 68.50 3,488,776 +1.31(+1.95%)
Dec 01, 2014 67.57 67.74 66.99 67.19 3,349,201 -0.64(-0.94%)
Nov 28, 2014 68.92 69.27 67.28 67.83 1,915,121 -1.38(-1.99%)
Nov 26, 2014 69.34 69.21 69.21 69.21 1,552,200 -0.26(-0.37%)
Nov 25, 2014 68.97 69.60 68.80 69.47 2,777,777 +0.40(+0.58%)
Nov 24, 2014 68.54 69.12 68.40 69.07 1,886,191 +0.68(+0.99%)
Nov 21, 2014 68.23 69.07 68.15 68.39 2,514,765 +1.03(+1.53%)
Nov 20, 2014 66.50 67.55 66.31 67.36 1,385,744 +0.52(+0.78%)
Nov 19, 2014 67.37 67.37 66.59 66.84 1,568,313 -0.57(-0.85%)
Nov 18, 2014 66.95 67.55 66.59 67.41 1,982,793 +0.33(+0.49%)
Nov 17, 2014 66.88 67.29 66.51 67.08 1,632,462 +0.14(+0.21%)
Nov 14, 2014 66.58 67.02 66.27 66.94 1,955,651 +0.44(+0.66%)
Nov 13, 2014 67.70 67.79 66.17 66.50 3,353,593 -1.14(-1.69%)
Nov 12, 2014 67.77 67.95 67.17 67.64 3,016,113 -0.80(-1.17%)
Nov 11, 2014 69.03 69.35 68.26 68.44 2,345,819 -0.94(-1.35%)
Nov 10, 2014 69.15 69.41 68.79 69.38 2,575,410 +0.21(+0.30%)
Nov 07, 2014 68.89 69.31 68.41 69.17 3,087,225 +0.11(+0.16%)
Nov 06, 2014 68.50 69.10 68.38 69.06 2,741,785 +0.74(+1.08%)
Nov 05, 2014 68.76 68.88 67.70 68.32 2,736,587 +0.41(+0.60%)
Nov 04, 2014 68.34 68.56 67.36 67.91 2,911,542 -0.52(-0.76%)
Nov 03, 2014 68.37 68.68 67.80 68.43 3,955,757 +0.04(+0.06%)
Oct 31, 2014 67.85 68.42 67.26 68.39 4,427,873 +1.62(+2.43%)
Oct 30, 2014 65.51 67.23 65.48 66.77 3,687,513 +0.85(+1.29%)
Oct 29, 2014 66.22 67.22 65.17 65.92 6,768,382 +1.14(+1.76%)
Oct 28, 2014 63.21 64.78 63.19 64.78 3,388,319 +2.23(+3.57%)
Oct 27, 2014 62.74 63.06 63.06 62.55 2,248,790 -0.51(-0.81%)
Oct 24, 2014 62.73 63.09 62.47 63.06 1,841,471 +0.32(+0.51%)
Oct 23, 2014 62.08 63.08 61.98 62.74 3,428,868 +1.64(+2.68%)
Oct 22, 2014 62.91 63.00 61.02 61.10 3,120,063 -1.80(-2.86%)
Oct 21, 2014 61.70 62.99 61.63 62.90 2,389,770 +1.80(+2.95%)
Oct 20, 2014 60.97 61.19 60.64 61.10 2,708,834 -0.34(-0.55%)
Oct 17, 2014 60.92 63.04 60.82 61.44 5,617,302 +1.52(+2.54%)
Oct 16, 2014 57.83 60.55 57.71 59.92 3,940,596 +0.95(+1.61%)
Oct 15, 2014 58.38 59.28 57.11 58.97 4,671,242 -0.08(-0.14%)
Oct 14, 2014 59.05 60.33 58.78 59.05 4,858,914 +0.78(+1.34%)
Oct 13, 2014 58.84 59.74 58.21 58.27 3,723,612 -0.65(-1.10%)
Oct 10, 2014 59.38 59.64 58.53 58.92 5,005,954 -0.60(-1.01%)
Oct 09, 2014 62.53 62.64 59.49 59.52 6,369,141 -3.29(-5.24%)
Oct 08, 2014 61.82 62.86 60.94 62.81 3,740,107 +1.12(+1.82%)
Oct 07, 2014 62.98 62.98 61.69 61.69 3,267,361 -1.72(-2.71%)
Oct 06, 2014 63.27 63.80 62.83 63.41 2,843,304 +0.26(+0.41%)
Oct 03, 2014 62.62 63.22 62.51 63.15 3,790,696 +1.11(+1.79%)
Oct 02, 2014 62.00 62.58 60.38 62.04 6,621,304 -0.64(-1.02%)
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.