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 (%)
May 30, 2014 73.73 73.94 73.28 73.69 2,047,803 -0.34(-0.46%)
May 29, 2014 74.23 74.46 73.55 74.03 1,617,625 +0.05(+0.07%)
May 28, 2014 74.26 74.59 73.90 73.98 2,138,974 -0.28(-0.38%)
May 27, 2014 74.00 74.95 73.75 74.26 1,945,181 +0.54(+0.73%)
May 23, 2014 73.40 73.72 73.72 73.72 1,629,600 +0.38(+0.52%)
May 22, 2014 73.01 73.97 72.74 73.34 1,285,947 +0.40(+0.55%)
May 21, 2014 72.34 73.00 72.34 72.94 2,250,597 +0.85(+1.18%)
May 20, 2014 72.53 72.74 71.72 72.09 2,311,210 -0.55(-0.76%)
May 19, 2014 71.89 72.96 71.78 72.64 1,686,211 +0.43(+0.60%)
May 16, 2014 72.71 72.76 71.59 72.21 3,956,919 -0.18(-0.25%)
May 15, 2014 72.35 72.74 71.55 72.39 2,763,242 -0.35(-0.48%)
May 14, 2014 73.34 73.45 72.59 72.74 1,503,371 -0.46(-0.63%)
May 13, 2014 73.30 73.91 73.00 73.20 2,469,652 +0.16(+0.22%)
May 12, 2014 72.17 73.31 72.03 73.04 2,388,509 +1.42(+1.98%)
May 09, 2014 72.00 72.01 71.18 71.62 1,939,755 -0.30(-0.42%)
May 08, 2014 72.46 73.05 71.65 71.92 2,946,984 -0.58(-0.80%)
May 07, 2014 72.64 72.71 71.61 72.50 2,355,735 +0.13(+0.18%)
May 06, 2014 72.57 72.80 72.19 72.37 2,270,016 -0.46(-0.63%)
May 05, 2014 72.41 73.17 71.81 72.83 1,876,090 -0.03(-0.04%)
May 02, 2014 72.92 73.69 72.72 72.86 2,735,213 -0.28(-0.38%)
May 01, 2014 72.27 73.25 72.11 73.14 3,201,511 +0.50(+0.69%)
Apr 30, 2014 72.08 72.99 71.31 72.64 3,968,140 +0.49(+0.68%)
Apr 29, 2014 73.89 74.50 71.78 72.15 5,955,571 -2.35(-3.15%)
Apr 28, 2014 74.10 75.05 73.46 74.50 3,172,035 +0.55(+0.74%)
Apr 25, 2014 74.74 74.96 73.72 73.95 1,966,859 -1.01(-1.35%)
Apr 24, 2014 74.71 75.32 74.06 74.96 2,031,642 +0.58(+0.78%)
Apr 23, 2014 74.33 75.02 74.09 74.38 1,960,282 -0.05(-0.07%)
Apr 22, 2014 73.99 74.89 73.82 74.43 1,652,409 +0.50(+0.68%)
Apr 21, 2014 73.80 74.07 73.25 73.93 1,686,196 +0.11(+0.15%)
Apr 17, 2014 73.53 73.82 73.82 73.82 2,757,100 +0.87(+1.19%)
Apr 16, 2014 72.39 73.04 72.09 72.95 2,137,557 +1.06(+1.47%)
Apr 15, 2014 71.07 71.93 70.26 71.89 3,159,715 +0.86(+1.21%)
Apr 14, 2014 71.72 71.89 70.40 71.03 3,497,892 +0.11(+0.16%)
Apr 11, 2014 72.59 72.59 70.84 70.92 4,130,226 -1.92(-2.64%)
Apr 10, 2014 74.86 74.94 72.69 72.84 2,393,794 -1.95(-2.61%)
Apr 09, 2014 73.50 74.84 73.38 74.79 2,353,591 +1.41(+1.92%)
Apr 08, 2014 73.51 73.82 72.78 73.38 3,352,231 -0.01(-0.01%)
Apr 07, 2014 75.19 75.36 72.99 73.39 3,325,562 -2.18(-2.88%)
Apr 04, 2014 77.31 77.71 75.37 75.57 3,811,707 -1.45(-1.88%)
Apr 03, 2014 77.00 77.62 76.67 77.02 2,750,126 +0.35(+0.46%)
Apr 02, 2014 76.05 77.16 75.70 76.67 2,521,076 +0.90(+1.19%)
Apr 01, 2014 74.77 75.80 74.59 75.77 2,587,134 +0.65(+0.87%)
Mar 31, 2014 74.72 75.54 74.71 75.12 2,315,621 +0.89(+1.20%)
Mar 28, 2014 73.46 74.51 73.31 74.23 1,705,508 +0.93(+1.27%)
Mar 27, 2014 72.79 73.49 72.10 73.30 2,374,025 +0.32(+0.44%)
Mar 26, 2014 74.51 74.61 72.97 72.98 2,546,758 -0.95(-1.28%)
Mar 25, 2014 73.54 74.20 73.18 73.93 2,663,265 +1.25(+1.72%)
Mar 24, 2014 73.06 73.42 71.71 72.68 2,570,302 +0.03(+0.04%)
Mar 21, 2014 73.46 74.44 72.58 72.65 2,526,849 -0.12(-0.16%)
Mar 20, 2014 72.02 72.98 71.89 72.77 1,730,184 +0.71(+0.99%)
Mar 19, 2014 73.26 73.37 71.62 72.06 3,096,424 -1.27(-1.73%)
Mar 18, 2014 72.78 73.43 72.70 73.33 1,956,940 +0.93(+1.28%)
Mar 17, 2014 71.98 73.15 71.97 72.40 3,343,145 +1.13(+1.59%)
Mar 14, 2014 72.01 72.89 71.18 71.27 3,474,431 -1.28(-1.76%)
Mar 13, 2014 74.06 74.19 72.10 72.55 2,776,550 -1.25(-1.69%)
Mar 12, 2014 74.02 74.25 73.08 73.80 2,409,520 -0.73(-0.98%)
Mar 11, 2014 75.04 75.48 74.16 74.53 2,721,634 -0.34(-0.45%)
Mar 10, 2014 75.87 75.94 74.72 74.87 2,467,552 -1.28(-1.68%)
Mar 07, 2014 75.73 76.64 75.55 76.15 4,177,380 +0.81(+1.08%)
Mar 06, 2014 74.10 75.38 74.03 75.34 3,215,258 +0.94(+1.26%)
Mar 05, 2014 74.27 74.64 73.95 74.40 3,515,239 +0.52(+0.70%)
Mar 04, 2014 74.50 74.70 73.87 73.88 4,623,943 +0.41(+0.56%)
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.