Eaton Corp Plc (NY: ETN )

144.81 USD -2.61 (-1.77%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.75 62.97 62.26 62.56 2,140,745 -0.19(-0.30%)
Mar 30, 2016 62.88 63.17 62.46 62.75 1,758,630 +0.38(+0.61%)
Mar 29, 2016 62.00 62.50 61.62 62.37 2,488,451 -0.10(-0.16%)
Mar 28, 2016 62.52 62.63 62.01 62.47 1,647,835 +0.10(+0.16%)
Mar 24, 2016 61.93 62.37 62.37 62.37 2,160,200 -0.11(-0.18%)
Mar 23, 2016 63.26 63.26 62.40 62.48 2,905,454 -0.94(-1.48%)
Mar 22, 2016 63.20 63.96 62.84 63.42 3,401,196 -0.26(-0.41%)
Mar 21, 2016 63.46 63.76 63.15 63.68 3,562,234 +0.21(+0.33%)
Mar 18, 2016 63.31 63.99 62.53 63.47 7,865,052 +0.36(+0.57%)
Mar 17, 2016 60.78 63.29 60.78 63.11 4,275,253 +2.33(+3.83%)
Mar 16, 2016 60.43 61.07 59.93 60.78 2,992,880 +0.33(+0.55%)
Mar 15, 2016 60.03 60.49 59.36 60.45 2,490,232 -0.05(-0.08%)
Mar 14, 2016 59.69 60.66 59.50 60.50 2,466,976 +0.37(+0.62%)
Mar 11, 2016 59.65 60.63 59.65 60.13 3,767,758 +0.72(+1.21%)
Mar 10, 2016 58.65 59.45 58.38 59.41 4,580,921 +0.85(+1.45%)
Mar 09, 2016 58.23 58.74 57.86 58.56 2,851,441 +0.69(+1.19%)
Mar 08, 2016 58.54 58.54 57.71 57.87 2,248,861 -1.15(-1.95%)
Mar 07, 2016 57.77 59.11 57.75 59.02 2,580,361 +1.07(+1.85%)
Mar 04, 2016 57.87 58.54 57.26 57.95 2,887,472 +0.12(+0.21%)
Mar 03, 2016 57.39 57.85 56.97 57.83 2,272,109 -0.12(-0.21%)
Mar 02, 2016 57.91 57.97 57.14 57.95 3,066,408 -0.11(-0.19%)
Mar 01, 2016 57.69 58.58 57.04 58.06 3,732,352 +1.35(+2.38%)
Feb 29, 2016 57.43 57.76 56.68 56.71 4,059,249 -0.56(-0.98%)
Feb 26, 2016 57.54 57.98 57.06 57.27 2,385,030 -0.01(-0.02%)
Feb 25, 2016 56.75 57.34 56.09 57.28 2,418,101 +0.48(+0.85%)
Feb 24, 2016 55.81 56.92 54.91 56.80 2,784,622 +0.25(+0.44%)
Feb 23, 2016 57.40 57.93 56.41 56.55 2,522,601 -1.13(-1.96%)
Feb 22, 2016 56.01 57.91 56.58 57.68 4,353,233 +1.67(+2.98%)
Feb 19, 2016 55.86 56.15 54.92 56.01 2,669,660 -0.19(-0.34%)
Feb 18, 2016 56.16 56.49 55.87 56.20 2,727,819 +0.19(+0.34%)
Feb 17, 2016 55.41 56.77 55.10 56.01 3,586,735 +1.19(+2.17%)
Feb 16, 2016 54.18 54.91 53.51 54.82 3,511,453 +0.62(+1.14%)
Feb 12, 2016 53.91 54.20 54.20 54.20 4,027,000 +1.10(+2.07%)
Feb 11, 2016 52.59 53.72 52.35 53.10 4,928,156 -0.60(-1.12%)
Feb 10, 2016 54.60 54.96 53.64 53.70 3,496,537 -0.78(-1.43%)
Feb 09, 2016 53.76 55.24 53.76 54.48 5,233,751 -0.63(-1.14%)
Feb 08, 2016 54.00 55.30 53.14 55.11 6,236,687 +0.45(+0.82%)
Feb 05, 2016 53.97 55.25 53.75 54.66 4,270,921 +0.30(+0.55%)
Feb 04, 2016 52.47 55.26 52.47 54.36 6,098,116 +1.88(+3.58%)
Feb 03, 2016 51.95 52.62 50.31 52.48 7,387,856 +3.48(+7.10%)
Feb 02, 2016 49.61 50.08 48.61 49.00 5,797,628 -1.22(-2.43%)
Feb 01, 2016 50.04 50.45 49.27 50.22 3,903,200 -0.29(-0.57%)
Jan 29, 2016 48.60 50.51 47.76 50.51 8,031,291 +0.32(+0.64%)
Jan 28, 2016 50.30 50.70 49.66 50.19 3,825,820 +0.75(+1.52%)
Jan 27, 2016 48.99 50.71 48.32 49.44 4,581,492 +0.42(+0.86%)
Jan 26, 2016 48.27 49.13 47.46 49.02 3,406,979 +1.75(+3.70%)
Jan 25, 2016 48.23 48.56 47.15 47.27 2,505,955 -1.24(-2.56%)
Jan 22, 2016 48.87 49.47 47.69 48.51 3,436,793 +0.73(+1.53%)
Jan 21, 2016 47.57 48.69 46.78 47.78 3,767,211 +0.27(+0.57%)
Jan 20, 2016 47.23 47.95 46.19 47.51 4,127,041 -0.58(-1.21%)
Jan 19, 2016 48.60 48.74 47.45 48.09 3,473,380 +0.23(+0.48%)
Jan 15, 2016 47.01 47.86 47.86 47.86 4,605,500 -0.46(-0.95%)
Jan 14, 2016 48.71 48.71 47.15 48.32 4,650,711 -0.11(-0.23%)
Jan 13, 2016 50.11 50.59 48.35 48.43 3,562,316 -1.52(-3.04%)
Jan 12, 2016 49.73 50.09 48.85 49.95 3,416,108 +0.80(+1.63%)
Jan 11, 2016 49.64 49.81 48.58 49.15 3,175,986 -0.02(-0.04%)
Jan 08, 2016 50.05 50.41 49.06 49.17 3,448,157 -0.56(-1.13%)
Jan 07, 2016 49.95 50.26 49.38 49.73 4,584,890 -1.19(-2.34%)
Jan 06, 2016 50.82 51.29 50.36 50.92 2,865,688 -0.93(-1.79%)
Jan 05, 2016 52.22 52.34 51.26 51.85 2,102,326 -0.37(-0.71%)
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.