Eaton Corp Plc (NY: ETN )

144.92 USD -2.50 (-1.70%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 79.91 79.91 79.91 0 +0.86(+1.09%)
Mar 28, 2018 79.81 79.87 78.57 79.05 2,858,409 -0.66(-0.83%)
Mar 27, 2018 81.24 81.60 79.20 79.71 3,678,024 -1.39(-1.71%)
Mar 26, 2018 80.18 81.43 79.51 81.10 4,143,089 +2.92(+3.73%)
Mar 23, 2018 79.68 80.12 78.09 78.18 3,332,249 -1.25(-1.57%)
Mar 22, 2018 80.64 81.36 79.28 79.43 2,650,354 -2.05(-2.52%)
Mar 21, 2018 81.33 82.07 80.93 81.48 1,847,279 +0.32(+0.39%)
Mar 20, 2018 80.70 81.87 80.50 81.16 1,783,183 +0.70(+0.87%)
Mar 19, 2018 80.75 80.99 79.82 80.46 1,709,062 -0.52(-0.64%)
Mar 16, 2018 80.43 81.30 80.23 80.98 4,651,868 +0.71(+0.88%)
Mar 15, 2018 80.25 80.68 79.88 80.27 2,840,689 +0.18(+0.22%)
Mar 14, 2018 81.89 81.92 79.96 80.09 2,395,910 -1.19(-1.46%)
Mar 13, 2018 81.71 82.67 81.14 81.28 2,869,572 -0.25(-0.31%)
Mar 12, 2018 83.09 83.24 81.21 81.53 3,666,118 -1.61(-1.94%)
Mar 09, 2018 81.07 83.16 80.71 83.14 3,155,007 +2.00(+2.46%)
Mar 08, 2018 81.93 81.96 80.49 81.14 5,616,682 +0.11(+0.14%)
Mar 07, 2018 81.16 81.03 2,741,702 +0.09(+0.11%)
Mar 06, 2018 80.97 79.72 80.94 2,658,735 +0.72(+0.90%)
Mar 05, 2018 79.18 80.32 78.40 80.22 2,983,457 +0.52(+0.65%)
Mar 02, 2018 79.16 80.09 78.39 79.70 3,251,021 +0.11(+0.14%)
Mar 01, 2018 81.10 81.71 79.21 79.59 3,527,381 -1.11(-1.38%)
Feb 28, 2018 82.16 82.51 80.68 80.70 2,323,493 -1.26(-1.54%)
Feb 27, 2018 82.19 83.10 81.93 81.96 2,514,839 -0.32(-0.39%)
Feb 26, 2018 82.36 82.55 81.54 82.28 2,855,451 +0.06(+0.07%)
Feb 23, 2018 82.50 82.66 81.57 82.22 2,204,900 +0.34(+0.42%)
Feb 22, 2018 81.88 1,778,941 +0.32(+0.39%)
Feb 21, 2018 81.72 82.65 81.26 81.56 2,219,257 -0.15(-0.18%)
Feb 20, 2018 83.00 81.45 81.71 3,344,556 -1.08(-1.30%)
Feb 16, 2018 82.79 82.79 82.79 0 +0.03(+0.04%)
Feb 15, 2018 83.11 83.42 81.78 82.76 1,516,624 +0.09(+0.11%)
Feb 14, 2018 81.24 82.86 81.02 82.67 2,399,575 +0.84(+1.03%)
Feb 13, 2018 81.46 82.14 80.99 81.83 1,332,524 -0.19(-0.23%)
Feb 12, 2018 81.45 82.57 81.24 82.02 2,789,839 +1.25(+1.55%)
Feb 09, 2018 80.70 81.60 78.99 80.77 4,925,807 +1.36(+1.71%)
Feb 08, 2018 81.81 82.31 79.40 79.41 3,150,726 -2.21(-2.71%)
Feb 07, 2018 82.32 84.38 81.59 81.62 3,908,985 -1.06(-1.28%)
Feb 06, 2018 80.24 83.28 79.88 82.68 4,994,543 -0.11(-0.13%)
Feb 05, 2018 85.67 85.68 81.80 82.79 5,481,035 -2.30(-2.70%)
Feb 02, 2018 87.12 87.40 84.90 85.09 6,100,278 -2.77(-3.15%)
Feb 01, 2018 86.93 89.85 86.93 87.86 6,109,773 +3.89(+4.63%)
Jan 31, 2018 85.33 85.53 83.43 83.97 2,901,044 -0.77(-0.91%)
Jan 30, 2018 84.91 85.45 84.52 84.74 2,478,657 -0.85(-0.99%)
Jan 29, 2018 86.21 86.82 85.37 85.59 1,781,072 -0.90(-1.04%)
Jan 26, 2018 85.50 86.51 85.04 86.49 1,863,270 +1.27(+1.49%)
Jan 25, 2018 85.09 85.67 83.93 85.22 2,592,225 +0.72(+0.85%)
Jan 24, 2018 85.60 85.61 84.34 84.50 2,804,157 -0.62(-0.73%)
Jan 23, 2018 83.96 85.32 83.83 85.12 2,393,651 +0.76(+0.90%)
Jan 22, 2018 83.93 84.42 83.51 84.36 2,413,427 +0.41(+0.49%)
Jan 19, 2018 83.90 84.41 83.55 83.95 3,215,005 +0.39(+0.47%)
Jan 18, 2018 83.69 84.00 83.02 83.56 1,998,626 -0.04(-0.05%)
Jan 17, 2018 83.49 83.99 83.28 83.60 1,379,432 +0.25(+0.30%)
Jan 16, 2018 84.44 84.50 82.69 83.35 2,184,409 -0.89(-1.06%)
Jan 12, 2018 84.24 84.24 84.24 0 +0.25(+0.30%)
Jan 11, 2018 82.66 83.99 82.33 83.99 1,897,871 +1.52(+1.84%)
Jan 10, 2018 81.67 82.68 81.32 82.47 2,127,301 +0.49(+0.60%)
Jan 09, 2018 81.87 82.49 80.31 81.98 2,216,041 -0.05(-0.06%)
Jan 08, 2018 81.37 82.30 81.00 82.03 1,818,233 +0.64(+0.79%)
Jan 05, 2018 80.88 81.42 80.25 81.39 2,398,900 +0.62(+0.77%)
Jan 04, 2018 81.69 81.99 80.46 80.77 3,936,423 -0.87(-1.07%)
Jan 03, 2018 79.26 81.67 78.86 81.64 4,255,673 +2.78(+3.53%)
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.