Eaton Corp Plc (NY: ETN )

145.21 USD -0.27 (-0.19%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 145.31 146.50 143.22 145.48 2,732,907 +0.81(+0.56%)
May 04, 2021 143.19 145.09 141.23 144.67 3,727,602 +0.31(+0.21%)
May 03, 2021 144.93 145.37 143.08 144.36 1,548,641 +1.43(+1.00%)
Apr 30, 2021 143.91 144.42 142.66 142.93 1,489,700 -2.09(-1.44%)
Apr 29, 2021 145.91 145.95 143.60 145.02 1,602,675 +0.49(+0.34%)
Apr 28, 2021 144.13 145.89 143.80 144.53 1,570,089 -0.06(-0.04%)
Apr 27, 2021 143.37 145.01 142.52 144.59 1,874,901 +1.22(+0.85%)
Apr 26, 2021 143.33 144.55 143.07 143.37 1,288,368 +0.40(+0.28%)
Apr 23, 2021 141.89 143.68 141.33 142.97 1,652,400 +1.57(+1.11%)
Apr 22, 2021 142.14 142.57 140.90 141.40 2,294,985 -0.11(-0.08%)
Apr 21, 2021 138.53 141.59 138.20 141.51 1,432,751 +3.05(+2.20%)
Apr 20, 2021 140.02 140.28 137.56 138.46 1,503,744 -2.32(-1.65%)
Apr 19, 2021 141.40 141.40 140.01 140.78 1,259,251 -0.37(-0.26%)
Apr 16, 2021 142.46 143.09 140.41 141.15 1,369,900 +0.35(+0.25%)
Apr 15, 2021 140.87 141.21 139.91 140.80 1,619,894 +0.56(+0.40%)
Apr 14, 2021 139.85 141.24 139.71 140.24 1,552,207 +0.44(+0.31%)
Apr 13, 2021 140.50 140.77 138.35 139.80 1,536,031 -1.49(-1.05%)
Apr 12, 2021 140.20 141.60 140.20 141.29 1,438,021 +0.84(+0.60%)
Apr 09, 2021 140.70 141.05 139.04 140.45 2,430,700 +0.55(+0.39%)
Apr 08, 2021 139.98 140.56 138.78 139.90 1,743,258 -0.48(-0.34%)
Apr 07, 2021 140.71 141.49 139.67 140.38 1,882,542 -0.74(-0.52%)
Apr 06, 2021 142.17 143.29 140.87 141.12 1,393,179 -1.24(-0.87%)
Apr 05, 2021 141.39 143.24 140.43 142.36 2,039,049 +2.87(+2.06%)
Apr 01, 2021 139.03 139.77 137.96 139.49 2,379,300 +1.21(+0.88%)
Mar 31, 2021 140.06 141.29 138.25 138.28 2,338,052 -1.38(-0.99%)
Mar 30, 2021 138.58 140.18 138.46 139.66 2,058,573 +1.11(+0.80%)
Mar 29, 2021 138.00 139.60 137.76 138.55 2,399,463 -0.14(-0.10%)
Mar 26, 2021 136.97 138.86 136.31 138.69 1,988,300 +2.87(+2.11%)
Mar 25, 2021 133.73 136.46 131.86 135.82 1,511,679 +1.37(+1.02%)
Mar 24, 2021 134.01 136.19 133.85 134.45 2,195,596 +1.52(+1.14%)
Mar 23, 2021 133.92 135.88 132.33 132.93 1,851,287 -1.93(-1.43%)
Mar 22, 2021 133.47 135.34 132.24 134.86 2,805,088 +1.60(+1.20%)
Mar 19, 2021 136.64 136.68 133.18 133.26 12,545,600 -3.70(-2.70%)
Mar 18, 2021 138.20 139.76 136.68 136.96 2,707,384 -1.04(-0.75%)
Mar 17, 2021 137.30 138.53 136.06 138.00 2,594,015 +1.17(+0.86%)
Mar 16, 2021 139.55 139.55 135.82 136.83 2,426,277 -2.72(-1.95%)
Mar 15, 2021 137.89 139.59 136.56 139.55 3,192,054 -1.22(-0.87%)
Mar 12, 2021 140.32 141.00 139.46 140.77 1,759,500 +1.56(+1.12%)
Mar 11, 2021 139.58 141.37 138.96 139.21 1,844,927 -0.04(-0.03%)
Mar 10, 2021 136.40 140.35 136.22 139.25 2,313,655 +3.00(+2.20%)
Mar 09, 2021 139.90 139.90 136.20 136.25 2,804,967 -3.19(-2.29%)
Mar 08, 2021 138.69 141.05 137.60 139.44 2,174,516 +2.05(+1.49%)
Mar 05, 2021 136.34 137.92 132.21 137.39 2,381,900 +2.94(+2.19%)
Mar 04, 2021 134.46 136.55 131.46 134.45 2,386,395 -1.08(-0.80%)
Mar 03, 2021 137.04 138.18 135.02 135.53 3,315,796 +1.56(+1.16%)
Mar 02, 2021 134.26 134.92 133.34 133.97 1,936,472 -0.27(-0.20%)
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.