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 (%)
Nov 29, 2019 92.97 92.97 92.29 92.50 1,032,400 -0.50(-0.54%)
Nov 27, 2019 92.67 93.12 91.84 93.00 1,477,400 +0.30(+0.33%)
Nov 26, 2019 91.96 92.77 91.70 92.70 2,510,273 +0.55(+0.59%)
Nov 25, 2019 91.37 92.53 90.71 92.15 3,961,101 +1.41(+1.55%)
Nov 22, 2019 90.68 91.07 90.25 90.74 1,652,300 +0.58(+0.64%)
Nov 21, 2019 89.98 90.19 89.36 90.16 1,609,934 +0.34(+0.38%)
Nov 20, 2019 89.90 90.23 89.15 89.82 1,855,726 -0.39(-0.43%)
Nov 19, 2019 90.73 90.86 89.87 90.21 2,873,828 -0.52(-0.57%)
Nov 18, 2019 90.91 91.67 90.20 90.73 2,306,795 -1.06(-1.15%)
Nov 15, 2019 91.70 92.16 91.36 91.79 1,914,000 +0.90(+0.99%)
Nov 14, 2019 90.61 91.18 90.49 90.89 1,166,761 +0.11(+0.12%)
Nov 13, 2019 91.48 91.85 90.57 90.78 2,133,281 -1.57(-1.70%)
Nov 12, 2019 91.60 92.96 91.54 92.35 3,600,215 +0.47(+0.51%)
Nov 11, 2019 90.98 92.00 90.98 91.88 1,110,042 -0.34(-0.37%)
Nov 08, 2019 90.67 92.37 90.46 92.22 1,980,900 +1.32(+1.45%)
Nov 07, 2019 91.89 92.15 90.68 90.90 1,885,910 -0.30(-0.33%)
Nov 06, 2019 90.75 91.22 90.01 91.20 2,097,445 +0.56(+0.62%)
Nov 05, 2019 90.87 91.65 89.89 90.64 2,242,135 -0.52(-0.57%)
Nov 04, 2019 89.50 91.20 89.19 91.16 2,498,994 +2.55(+2.88%)
Nov 01, 2019 87.61 88.64 86.89 88.61 2,250,100 +1.50(+1.72%)
Oct 31, 2019 87.41 87.54 85.93 87.11 1,953,389 -1.14(-1.29%)
Oct 30, 2019 88.98 88.98 87.22 88.25 2,326,978 -0.71(-0.80%)
Oct 29, 2019 86.49 89.45 85.63 88.96 3,551,829 +1.74(+1.99%)
Oct 28, 2019 86.48 87.63 86.48 87.22 3,246,373 +1.60(+1.87%)
Oct 25, 2019 84.85 85.91 84.27 85.62 2,083,300 +1.37(+1.63%)
Oct 24, 2019 84.99 85.17 83.87 84.25 1,548,111 -0.41(-0.48%)
Oct 23, 2019 84.75 84.92 84.02 84.66 1,548,970 -0.06(-0.07%)
Oct 22, 2019 83.71 85.16 83.18 84.72 1,669,828 +1.22(+1.46%)
Oct 21, 2019 83.00 84.04 82.96 83.50 1,875,339 +0.94(+1.14%)
Oct 18, 2019 81.47 82.91 81.39 82.56 1,981,700 +1.15(+1.41%)
Oct 17, 2019 81.80 82.52 81.04 81.41 4,792,472 +0.34(+0.42%)
Oct 16, 2019 80.81 82.87 80.81 81.07 2,594,545 -1.05(-1.28%)
Oct 15, 2019 80.88 82.49 80.10 82.12 1,922,209 +1.26(+1.56%)
Oct 14, 2019 80.91 81.27 80.40 80.86 1,596,832 -0.50(-0.61%)
Oct 11, 2019 80.22 82.81 80.10 81.36 2,721,000 +2.76(+3.51%)
Oct 10, 2019 77.65 79.20 77.50 78.60 1,893,632 +1.21(+1.56%)
Oct 09, 2019 76.69 77.67 76.11 77.39 2,226,021 +1.14(+1.50%)
Oct 08, 2019 77.38 77.39 76.20 76.25 1,767,936 -2.05(-2.62%)
Oct 07, 2019 79.13 79.55 78.09 78.30 1,945,454 -1.02(-1.29%)
Oct 04, 2019 78.54 79.42 78.43 79.32 1,539,100 +0.85(+1.08%)
Oct 03, 2019 77.57 78.65 76.43 78.47 1,568,340 +0.71(+0.91%)
Oct 02, 2019 79.68 79.68 76.86 77.76 2,873,482 -3.04(-3.76%)
Oct 01, 2019 83.92 84.05 80.41 80.80 1,814,674 -2.35(-2.83%)
Sep 30, 2019 83.01 83.56 82.77 83.15 1,752,265 +0.14(+0.17%)
Sep 27, 2019 82.89 83.29 81.78 83.01 1,503,800 +0.52(+0.63%)
Sep 26, 2019 82.63 82.83 82.00 82.49 1,909,156 -0.18(-0.22%)
Sep 25, 2019 82.04 83.18 81.80 82.67 2,387,928 +0.35(+0.43%)
Sep 24, 2019 84.14 84.29 81.79 82.32 2,809,617 -1.59(-1.89%)
Sep 23, 2019 82.97 84.43 82.71 83.91 2,369,888 +0.34(+0.41%)
Sep 20, 2019 84.80 85.31 83.49 83.57 3,064,300 -0.94(-1.11%)
Sep 19, 2019 85.34 85.72 84.38 84.51 1,852,438 -0.47(-0.55%)
Sep 18, 2019 85.43 85.86 84.05 84.98 2,536,323 -1.12(-1.30%)
Sep 17, 2019 85.54 86.21 85.05 86.10 1,505,426 -0.36(-0.42%)
Sep 16, 2019 86.97 86.99 85.86 86.46 1,563,449 -1.01(-1.15%)
Sep 13, 2019 87.91 89.07 87.14 87.47 3,175,500 +0.17(+0.19%)
Sep 12, 2019 88.01 88.10 86.70 87.30 2,330,262 -0.73(-0.83%)
Sep 11, 2019 86.89 88.07 85.82 88.03 1,999,277 +1.19(+1.37%)
Sep 10, 2019 85.00 86.86 85.00 86.84 3,290,319 +1.99(+2.35%)
Sep 09, 2019 83.82 84.93 83.49 84.85 2,055,230 +1.60(+1.92%)
Sep 06, 2019 81.98 83.49 81.71 83.25 1,983,900 +1.30(+1.59%)
Sep 05, 2019 80.43 82.42 80.28 81.95 2,243,561 +2.78(+3.51%)
Sep 04, 2019 79.30 79.76 78.92 79.17 1,660,066 +0.68(+0.87%)
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.