Eaton Corp Plc (NY: ETN )

144.94 USD -2.48 (-1.68%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 71.79 74.11 71.27 73.75 3,604,592 +2.08(+2.90%)
Oct 31, 2018 71.36 73.12 71.15 71.67 5,767,055 +1.32(+1.88%)
Oct 30, 2018 68.43 70.88 67.70 70.35 7,648,224 -0.68(-0.96%)
Oct 29, 2018 73.45 73.68 69.97 71.03 3,191,469 -0.98(-1.36%)
Oct 26, 2018 71.37 72.95 70.58 72.01 4,471,500 -0.19(-0.26%)
Oct 25, 2018 71.23 72.79 70.85 72.20 4,176,838 +1.81(+2.57%)
Oct 24, 2018 73.51 73.85 70.20 70.39 4,298,659 -3.12(-4.24%)
Oct 23, 2018 74.57 74.77 73.24 73.51 4,793,039 -3.05(-3.98%)
Oct 22, 2018 77.57 77.94 76.48 76.56 3,526,529 -0.73(-0.94%)
Oct 19, 2018 78.22 78.72 77.08 77.29 2,107,400 -1.09(-1.39%)
Oct 18, 2018 79.21 79.68 77.88 78.38 1,952,295 -1.43(-1.79%)
Oct 17, 2018 80.73 80.74 78.89 79.81 1,805,997 -0.45(-0.56%)
Oct 16, 2018 79.76 80.35 79.20 80.26 1,911,529 +1.10(+1.39%)
Oct 15, 2018 79.80 80.04 79.04 79.16 2,135,733 -0.61(-0.76%)
Oct 12, 2018 81.20 81.71 78.69 79.77 3,586,700 +0.24(+0.30%)
Oct 11, 2018 81.69 82.09 79.26 79.53 3,285,456 -2.22(-2.72%)
Oct 10, 2018 84.72 84.84 81.69 81.75 3,974,141 -3.18(-3.74%)
Oct 09, 2018 86.46 86.74 84.75 84.93 3,364,506 -1.74(-2.01%)
Oct 08, 2018 86.43 86.84 85.54 86.67 1,750,730 +0.00(+0.00%)
Oct 05, 2018 87.81 88.21 86.31 86.67 2,365,600 -1.03(-1.17%)
Oct 04, 2018 87.56 88.57 86.98 87.70 1,936,865 -0.02(-0.02%)
Oct 03, 2018 88.27 89.02 87.39 87.72 2,880,624 -0.13(-0.15%)
Oct 02, 2018 87.45 87.93 87.19 87.85 1,903,311 +0.40(+0.46%)
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.