Eaton Corp Plc (NY: ETN )

144.80 USD -2.62 (-1.78%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 83.14 83.14 83.14 0 +0.31(+0.37%)
Aug 30, 2018 83.28 83.48 82.71 82.83 1,418,538 -0.74(-0.89%)
Aug 29, 2018 83.54 83.84 83.07 83.57 2,092,740 +0.00(+0.00%)
Aug 28, 2018 83.42 83.88 83.35 83.57 2,764,039 +0.48(+0.58%)
Aug 27, 2018 82.00 83.18 81.84 83.09 2,144,715 +1.41(+1.73%)
Aug 24, 2018 81.35 81.71 80.96 81.68 1,139,100 +0.76(+0.94%)
Aug 23, 2018 81.35 81.66 80.47 80.92 1,846,619 -0.57(-0.70%)
Aug 22, 2018 81.93 81.99 81.17 81.49 2,307,564 -0.54(-0.66%)
Aug 21, 2018 81.44 82.37 81.38 82.03 2,936,637 +0.68(+0.84%)
Aug 20, 2018 81.27 81.85 81.15 81.35 1,741,685 +0.35(+0.43%)
Aug 17, 2018 80.61 81.19 80.31 81.00 1,664,200 +0.49(+0.61%)
Aug 16, 2018 80.22 80.99 80.18 80.51 2,360,406 +0.88(+1.11%)
Aug 15, 2018 79.40 79.74 78.75 79.63 2,158,247 -0.51(-0.64%)
Aug 14, 2018 80.27 80.65 79.83 80.14 2,878,820 +0.02(+0.02%)
Aug 13, 2018 81.52 81.52 79.87 80.12 3,273,732 -0.43(-0.53%)
Aug 10, 2018 81.16 81.24 80.26 80.55 2,144,400 -1.16(-1.42%)
Aug 09, 2018 81.91 82.61 81.47 81.71 2,096,122 -0.20(-0.24%)
Aug 08, 2018 82.50 82.62 81.70 81.91 1,499,870 -0.67(-0.81%)
Aug 07, 2018 81.35 82.82 81.34 82.58 2,823,822 +1.39(+1.71%)
Aug 06, 2018 81.72 81.90 81.08 81.19 1,830,838 -0.38(-0.47%)
Aug 03, 2018 81.31 81.74 80.74 81.57 1,861,900 +0.40(+0.49%)
Aug 02, 2018 81.23 81.70 80.78 81.17 2,317,120 -1.20(-1.46%)
Aug 01, 2018 83.22 83.63 82.32 82.37 3,613,784 -0.80(-0.96%)
Jul 31, 2018 80.20 83.55 80.13 83.17 4,753,375 +3.31(+4.14%)
Jul 30, 2018 81.00 81.49 79.69 79.86 2,812,988 -0.71(-0.88%)
Jul 27, 2018 80.12 80.91 79.96 80.57 2,096,700 +0.61(+0.76%)
Jul 26, 2018 78.94 80.30 78.94 79.96 3,256,365 +0.98(+1.24%)
Jul 25, 2018 77.36 79.08 77.13 78.98 3,136,546 +1.53(+1.98%)
Jul 24, 2018 77.68 78.42 77.09 77.45 3,754,351 +0.58(+0.75%)
Jul 23, 2018 77.62 77.78 76.70 76.87 3,315,936 -0.77(-0.99%)
Jul 20, 2018 77.80 78.01 77.43 77.64 2,212,528 -0.57(-0.73%)
Jul 19, 2018 77.90 78.35 77.58 78.21 2,152,556 -0.16(-0.20%)
Jul 18, 2018 77.92 78.96 77.74 78.37 1,944,278 +0.55(+0.71%)
Jul 17, 2018 77.12 78.04 76.96 77.82 2,431,713 +0.48(+0.62%)
Jul 16, 2018 77.94 77.96 77.14 77.34 1,975,667 -0.42(-0.54%)
Jul 13, 2018 76.64 77.80 76.54 77.76 1,431,933 +0.89(+1.16%)
Jul 12, 2018 77.73 76.09 76.87 1,875,879 +1.11(+1.47%)
Jul 11, 2018 77.47 77.47 75.44 75.76 2,855,569 -2.55(-3.26%)
Jul 10, 2018 78.57 78.66 77.88 78.31 2,026,960 +0.51(+0.66%)
Jul 09, 2018 76.15 77.82 76.07 77.80 1,564,963 +1.78(+2.34%)
Jul 06, 2018 75.69 76.35 75.22 76.02 1,736,956 +0.18(+0.24%)
Jul 05, 2018 75.84 76.00 75.15 75.84 1,561,186 +0.39(+0.52%)
Jul 03, 2018 75.45 75.45 75.45 0 +0.52(+0.69%)
Jul 02, 2018 74.19 75.09 74.11 74.93 2,660,116 +0.19(+0.25%)
Jun 29, 2018 75.60 74.64 74.74 3,533,811 +0.30(+0.40%)
Jun 28, 2018 75.22 75.50 73.48 74.44 5,594,906 -0.82(-1.09%)
Jun 27, 2018 75.86 76.84 75.25 75.26 3,630,630 -0.25(-0.33%)
Jun 26, 2018 76.13 76.39 75.41 75.51 2,615,118 -0.43(-0.57%)
Jun 25, 2018 76.34 76.68 75.43 75.94 3,283,873 -0.65(-0.85%)
Jun 22, 2018 77.03 77.26 76.50 76.59 2,433,622 +0.23(+0.30%)
Jun 21, 2018 77.64 77.64 76.15 76.36 4,231,675 -1.58(-2.03%)
Jun 20, 2018 78.67 78.76 77.73 77.94 1,656,427 -0.27(-0.35%)
Jun 19, 2018 78.33 78.33 77.53 78.21 2,510,923 -1.02(-1.29%)
Jun 18, 2018 78.51 79.28 78.17 79.23 2,707,371 -0.02(-0.03%)
Jun 15, 2018 79.26 77.94 79.25 3,580,963 -0.03(-0.04%)
Jun 14, 2018 80.21 80.54 79.08 79.28 1,620,671 -0.77(-0.96%)
Jun 13, 2018 80.46 80.63 80.01 80.05 2,598,648 -0.36(-0.45%)
Jun 12, 2018 80.84 81.18 80.14 80.41 2,133,638 -0.40(-0.49%)
Jun 11, 2018 80.42 80.94 79.96 80.81 2,111,545 +0.46(+0.57%)
Jun 08, 2018 80.08 80.40 79.74 80.35 1,681,497 +0.01(+0.01%)
Jun 07, 2018 80.38 80.59 79.91 80.34 2,135,622 +0.06(+0.07%)
Jun 06, 2018 80.28 80.28 3,051,580 +0.83(+1.04%)
Jun 05, 2018 77.27 79.58 77.19 79.45 5,141,375 +2.48(+3.22%)
Jun 04, 2018 77.25 77.68 76.78 76.97 2,188,772 +0.07(+0.09%)
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.