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 (%)
Jul 31, 2014 68.91 69.24 67.76 67.92 6,086,468 -1.98(-2.83%)
Jul 30, 2014 69.38 70.13 68.76 69.90 11,758,200 -0.61(-0.87%)
Jul 29, 2014 75.04 75.11 70.16 70.51 10,520,299 -6.24(-8.13%)
Jul 28, 2014 77.46 77.53 76.20 76.75 2,612,259 -0.72(-0.93%)
Jul 25, 2014 77.10 77.64 77.02 77.47 2,404,927 +0.09(+0.12%)
Jul 24, 2014 78.15 78.18 77.30 77.38 2,241,959 -0.65(-0.83%)
Jul 23, 2014 78.50 78.62 77.66 78.03 1,715,180 -0.29(-0.37%)
Jul 22, 2014 78.63 78.76 78.12 78.32 1,729,041 +0.40(+0.51%)
Jul 21, 2014 77.79 78.05 77.01 77.92 3,528,183 -0.65(-0.83%)
Jul 18, 2014 78.45 78.86 78.25 78.57 2,435,165 +0.32(+0.41%)
Jul 17, 2014 79.15 79.35 78.11 78.25 1,985,421 -1.19(-1.50%)
Jul 16, 2014 79.09 79.88 78.91 79.44 3,057,594 +0.82(+1.04%)
Jul 15, 2014 79.21 79.40 78.04 78.62 2,790,295 -0.43(-0.54%)
Jul 14, 2014 78.63 79.98 78.58 79.05 3,857,163 +1.23(+1.58%)
Jul 11, 2014 77.70 78.00 77.10 77.82 1,869,285 +0.16(+0.21%)
Jul 10, 2014 76.85 77.74 76.59 77.66 2,644,450 -0.24(-0.31%)
Jul 09, 2014 78.05 78.33 77.55 77.90 2,039,547 +0.47(+0.61%)
Jul 08, 2014 77.89 78.05 77.20 77.43 2,619,934 -1.02(-1.30%)
Jul 07, 2014 78.08 78.58 77.35 78.45 2,797,094 +0.16(+0.20%)
Jul 03, 2014 77.86 78.29 78.29 78.29 1,563,600 +0.69(+0.89%)
Jul 02, 2014 77.37 78.35 77.33 77.60 2,747,309 +0.24(+0.31%)
Jul 01, 2014 77.49 77.87 77.00 77.36 2,435,651 +0.18(+0.23%)
Jun 30, 2014 77.07 77.23 76.67 77.18 2,186,985 -0.08(-0.10%)
Jun 27, 2014 76.72 77.30 76.43 77.26 2,189,763 +0.29(+0.38%)
Jun 26, 2014 77.05 77.07 76.21 76.97 2,103,846 -0.02(-0.03%)
Jun 25, 2014 77.12 77.61 76.77 76.99 2,617,232 -0.47(-0.61%)
Jun 24, 2014 78.86 79.08 77.32 77.46 2,995,366 -1.78(-2.25%)
Jun 23, 2014 79.21 79.65 78.56 79.24 4,317,055 +1.68(+2.17%)
Jun 20, 2014 77.06 77.74 76.69 77.56 4,811,156 +0.73(+0.95%)
Jun 19, 2014 77.45 77.62 76.25 76.83 2,295,387 +0.24(+0.31%)
Jun 18, 2014 76.14 76.68 75.64 76.59 1,914,177 +0.43(+0.56%)
Jun 17, 2014 75.64 76.35 75.30 76.16 2,170,852 +0.34(+0.45%)
Jun 16, 2014 74.99 76.23 74.98 75.82 2,215,535 +0.66(+0.88%)
Jun 13, 2014 75.09 75.50 74.93 75.16 1,577,672 +0.23(+0.31%)
Jun 12, 2014 75.39 75.56 74.74 74.93 2,828,374 -0.33(-0.44%)
Jun 11, 2014 74.72 75.48 74.72 75.26 1,915,149 +0.11(+0.15%)
Jun 10, 2014 75.40 75.55 74.83 75.15 1,487,195 +0.26(+0.35%)
Jun 06, 2014 73.81 74.89 73.65 74.89 2,589,028 +1.33(+1.81%)
Jun 05, 2014 73.58 74.44 73.31 73.56 5,169,143 +0.18(+0.25%)
Jun 04, 2014 73.44 73.67 73.10 73.38 1,808,190 -0.16(-0.22%)
Jun 03, 2014 73.40 73.67 73.14 73.54 2,121,708 -0.06(-0.08%)
Jun 02, 2014 73.75 73.93 72.95 73.60 1,761,939 -0.09(-0.12%)
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%)
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.