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 (%)
Oct 31, 2013 70.66 71.14 70.18 70.56 3,285,920 -0.73(-1.02%)
Oct 30, 2013 71.16 72.10 70.90 71.29 4,247,473 -0.02(-0.03%)
Oct 29, 2013 70.93 71.43 70.09 71.31 3,117,636 +0.76(+1.08%)
Oct 28, 2013 71.72 71.92 70.11 70.55 3,990,559 -1.09(-1.52%)
Oct 25, 2013 68.02 72.54 67.50 71.64 10,768,954 +3.14(+4.58%)
Oct 24, 2013 67.77 68.90 67.11 68.50 3,790,620 +0.73(+1.08%)
Oct 23, 2013 68.72 68.75 67.35 67.77 2,428,671 -1.25(-1.81%)
Oct 22, 2013 68.76 69.38 68.58 69.02 2,204,519 +0.64(+0.94%)
Oct 21, 2013 69.11 69.19 68.16 68.38 2,883,931 -0.35(-0.51%)
Oct 18, 2013 67.51 68.86 67.41 68.73 3,388,685 +1.40(+2.08%)
Oct 17, 2013 66.57 67.46 66.40 67.33 2,986,533 +0.54(+0.81%)
Oct 16, 2013 67.52 67.63 66.06 66.79 3,478,369 -0.15(-0.22%)
Oct 15, 2013 68.50 68.59 66.65 66.94 3,976,798 -2.01(-2.92%)
Oct 14, 2013 68.47 69.38 68.02 68.95 1,865,070 -0.35(-0.51%)
Oct 11, 2013 67.89 69.30 67.75 69.30 2,468,386 +1.38(+2.03%)
Oct 10, 2013 66.57 68.09 66.43 67.92 3,014,263 +2.27(+3.46%)
Oct 09, 2013 66.01 66.17 65.20 65.65 2,913,340 -0.25(-0.38%)
Oct 08, 2013 67.34 67.40 65.75 65.90 3,131,786 -1.31(-1.95%)
Oct 07, 2013 68.12 68.26 67.19 67.21 2,995,070 -1.84(-2.66%)
Oct 04, 2013 68.31 69.16 67.85 69.05 1,744,581 +0.82(+1.20%)
Oct 03, 2013 69.14 69.15 67.84 68.23 2,433,228 -1.03(-1.49%)
Oct 02, 2013 68.66 69.57 67.88 69.26 4,064,894 +0.27(+0.39%)
Oct 01, 2013 68.72 70.15 68.72 68.99 3,149,571 -0.70(-1.00%)
Sep 27, 2013 70.29 70.29 69.43 69.69 1,789,242 -0.82(-1.16%)
Sep 26, 2013 70.70 70.95 70.15 70.51 1,271,588 +0.11(+0.16%)
Sep 25, 2013 70.40 71.11 69.88 70.40 1,865,695 -0.03(-0.04%)
Sep 24, 2013 69.03 71.28 68.96 70.43 2,724,108 +0.94(+1.35%)
Sep 23, 2013 70.23 70.43 68.95 69.49 2,514,024 -1.08(-1.53%)
Sep 20, 2013 70.77 71.36 70.57 70.57 3,476,067 -0.22(-0.31%)
Sep 19, 2013 69.94 71.16 69.90 70.79 3,727,878 +1.05(+1.51%)
Sep 18, 2013 68.11 69.89 68.07 69.74 2,233,533 +1.52(+2.23%)
Sep 17, 2013 68.35 68.42 67.92 68.22 1,594,739 -0.31(-0.45%)
Sep 16, 2013 68.49 68.98 68.28 68.53 2,138,744 +1.20(+1.78%)
Sep 13, 2013 67.03 67.46 66.62 67.33 1,320,176 +0.16(+0.24%)
Sep 12, 2013 67.99 68.05 66.91 67.17 1,959,091 -0.83(-1.22%)
Sep 11, 2013 67.54 68.35 67.26 68.00 1,735,937 +0.12(+0.18%)
Sep 10, 2013 67.41 67.97 67.36 67.88 2,786,915 +1.13(+1.69%)
Sep 09, 2013 66.19 67.66 66.13 66.75 3,556,638 +1.12(+1.71%)
Sep 06, 2013 65.61 66.43 64.57 65.63 2,595,149 +0.19(+0.29%)
Sep 05, 2013 64.84 65.66 64.64 65.44 1,685,627 +0.45(+0.69%)
Sep 04, 2013 63.09 65.11 63.01 64.99 3,411,104 +1.91(+3.03%)
Sep 03, 2013 64.28 64.67 62.89 63.08 3,364,419 -0.24(-0.38%)
Aug 30, 2013 64.00 64.10 63.19 63.32 1,672,556 -0.67(-1.05%)
Aug 29, 2013 63.71 64.67 63.61 63.99 1,421,160 +0.18(+0.28%)
Aug 28, 2013 63.95 64.29 63.61 63.81 1,832,772 -0.23(-0.36%)
Aug 27, 2013 65.12 65.23 63.95 64.04 2,659,106 -1.94(-2.94%)
Aug 26, 2013 66.96 67.00 65.82 65.98 1,613,644 -0.91(-1.36%)
Aug 23, 2013 67.11 67.24 66.25 66.89 1,546,173 -0.11(-0.16%)
Aug 22, 2013 65.85 67.24 65.68 67.00 1,766,019 +1.53(+2.34%)
Aug 21, 2013 64.92 65.98 64.64 65.47 2,633,993 +0.35(+0.54%)
Aug 20, 2013 64.83 65.40 64.32 65.12 1,575,158 +0.29(+0.45%)
Aug 19, 2013 65.27 65.54 64.75 64.83 1,510,529 -0.61(-0.93%)
Aug 16, 2013 65.24 65.97 65.17 65.44 2,615,649 +0.20(+0.31%)
Aug 15, 2013 66.08 66.11 65.00 65.24 3,035,571 -1.55(-2.32%)
Aug 14, 2013 66.93 67.17 66.63 66.79 1,463,895 -0.15(-0.22%)
Aug 13, 2013 66.66 67.30 66.42 66.94 1,842,779 +0.47(+0.71%)
Aug 12, 2013 65.38 66.84 65.19 66.47 2,518,185 +0.85(+1.30%)
Aug 09, 2013 64.89 65.97 64.85 65.62 2,291,409 +0.27(+0.41%)
Aug 08, 2013 64.80 65.57 64.80 65.35 3,972,858 +0.80(+1.24%)
Aug 07, 2013 65.40 65.40 64.39 64.55 3,384,833 -0.95(-1.45%)
Aug 06, 2013 66.00 66.18 65.36 65.50 2,833,383 -0.83(-1.25%)
Aug 05, 2013 66.15 66.54 65.66 66.33 3,920,820 +0.27(+0.41%)
Aug 02, 2013 66.64 67.70 65.40 66.06 10,999,110 -3.87(-5.53%)
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.