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 (%)
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%)
Sep 03, 2019 79.52 79.60 77.62 78.49 3,527,639 -2.23(-2.76%)
Aug 30, 2019 80.44 81.29 80.29 80.72 2,715,600 +1.08(+1.36%)
Aug 29, 2019 78.95 79.78 78.80 79.64 1,646,946 +1.77(+2.27%)
Aug 28, 2019 76.50 77.99 76.12 77.87 1,346,992 +1.01(+1.31%)
Aug 27, 2019 77.43 77.43 76.49 76.86 1,853,964 +0.03(+0.04%)
Aug 26, 2019 77.16 77.40 76.04 76.83 1,670,046 +0.24(+0.31%)
Aug 23, 2019 77.89 78.17 76.09 76.59 4,322,700 -1.78(-2.27%)
Aug 22, 2019 78.98 79.08 77.73 78.37 1,631,546 -0.28(-0.36%)
Aug 21, 2019 79.26 79.30 78.26 78.65 1,483,029 +0.49(+0.63%)
Aug 20, 2019 79.00 79.00 77.98 78.16 1,610,006 -0.98(-1.24%)
Aug 19, 2019 78.91 79.36 78.44 79.14 2,158,611 +1.82(+2.35%)
Aug 16, 2019 76.37 77.68 76.30 77.32 1,655,100 +1.41(+1.86%)
Aug 15, 2019 75.28 76.07 74.86 75.91 2,479,580 +0.72(+0.96%)
Aug 14, 2019 77.60 77.94 74.95 75.19 5,155,737 -4.22(-5.31%)
Aug 13, 2019 78.02 80.37 77.62 79.41 2,349,375 +1.46(+1.87%)
Aug 12, 2019 78.55 78.84 77.77 77.95 2,079,881 -1.08(-1.37%)
Aug 09, 2019 79.30 79.71 78.26 79.03 2,388,200 -0.73(-0.92%)
Aug 08, 2019 78.71 80.02 78.71 79.76 1,879,044 +1.67(+2.14%)
Aug 07, 2019 77.66 78.46 76.33 78.09 3,220,373 -0.80(-1.01%)
Aug 06, 2019 78.28 79.08 77.10 78.89 2,404,304 +2.06(+2.68%)
Aug 05, 2019 77.91 78.03 76.46 76.83 3,098,480 -2.47(-3.11%)
Aug 02, 2019 79.57 80.03 78.98 79.30 2,683,400 -0.67(-0.84%)
Aug 01, 2019 81.23 82.84 79.68 79.97 3,124,955 -2.22(-2.70%)
Jul 31, 2019 83.08 83.38 81.33 82.19 4,566,390 -0.93(-1.12%)
Jul 30, 2019 80.59 83.94 79.74 83.12 3,136,758 +2.05(+2.53%)
Jul 29, 2019 81.45 81.65 80.67 81.07 2,472,466 -0.50(-0.61%)
Jul 26, 2019 81.62 82.10 81.13 81.57 1,783,600 -0.41(-0.50%)
Jul 25, 2019 82.56 82.76 81.57 81.98 2,180,741 -0.75(-0.91%)
Jul 24, 2019 82.32 82.86 80.91 82.73 2,009,948 +0.92(+1.12%)
Jul 23, 2019 80.13 81.87 79.65 81.81 2,702,594 +2.25(+2.83%)
Jul 22, 2019 80.04 80.48 79.46 79.56 1,699,543 -0.30(-0.38%)
Jul 19, 2019 79.63 80.48 79.38 79.86 2,380,400 +0.80(+1.01%)
Jul 18, 2019 79.27 79.43 78.70 79.06 2,721,556 -0.29(-0.37%)
Jul 17, 2019 81.05 81.14 79.32 79.35 1,705,905 -1.80(-2.22%)
Jul 16, 2019 80.61 81.40 80.20 81.15 2,163,109 +0.46(+0.57%)
Jul 15, 2019 81.22 81.41 80.32 80.69 1,988,365 -0.52(-0.64%)
Jul 12, 2019 79.62 81.54 79.30 81.21 2,058,500 +2.06(+2.60%)
Jul 11, 2019 79.29 79.34 78.24 79.15 2,869,207 +0.11(+0.14%)
Jul 10, 2019 80.59 81.06 78.98 79.04 2,177,502 -1.21(-1.51%)
Jul 09, 2019 80.60 80.83 79.91 80.25 3,711,829 -1.01(-1.24%)
Jul 08, 2019 81.22 82.22 80.86 81.26 1,338,957 -0.55(-0.67%)
Jul 05, 2019 81.66 81.84 80.48 81.81 1,322,600 -0.51(-0.62%)
Jul 03, 2019 81.75 82.37 81.33 82.32 1,081,900 +0.58(+0.71%)
Jul 02, 2019 82.88 82.88 80.99 81.74 2,848,247 -1.44(-1.73%)
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.