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 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%)
Aug 01, 2013 69.53 70.07 69.29 69.93 2,841,457 +0.98(+1.42%)
Jul 31, 2013 68.36 69.44 68.23 68.95 2,220,462 +0.65(+0.95%)
Jul 30, 2013 68.08 68.57 67.83 68.30 1,726,663 +0.68(+1.01%)
Jul 29, 2013 68.00 68.18 67.54 67.62 1,383,941 -0.41(-0.60%)
Jul 26, 2013 67.44 68.04 67.31 68.03 1,754,879 +0.01(+0.01%)
Jul 25, 2013 67.66 68.04 67.11 68.02 1,913,239 -0.06(-0.09%)
Jul 24, 2013 69.11 69.18 67.90 68.08 2,424,815 -0.87(-1.26%)
Jul 23, 2013 68.34 69.11 68.16 68.95 2,228,247 +0.83(+1.22%)
Jul 22, 2013 68.31 68.65 68.02 68.12 1,304,100 -0.16(-0.23%)
Jul 19, 2013 67.83 68.35 67.42 68.28 2,020,618 +0.64(+0.95%)
Jul 18, 2013 67.33 67.73 66.95 67.64 2,058,940 +0.69(+1.03%)
Jul 17, 2013 66.99 67.49 66.89 66.95 1,765,142 +0.45(+0.68%)
Jul 16, 2013 68.15 68.25 66.44 66.50 2,788,910 -1.69(-2.48%)
Jul 15, 2013 68.07 68.56 68.02 68.19 2,920,835 -0.15(-0.22%)
Jul 12, 2013 68.24 68.40 67.83 68.34 1,916,467 +0.13(+0.19%)
Jul 11, 2013 68.38 68.63 67.83 68.21 3,210,320 +0.82(+1.22%)
Jul 10, 2013 68.14 68.32 67.06 67.39 2,584,039 -0.72(-1.06%)
Jul 09, 2013 68.25 68.87 67.96 68.11 2,504,790 +0.15(+0.22%)
Jul 08, 2013 68.11 68.30 67.76 67.96 2,549,134 +0.24(+0.35%)
Jul 05, 2013 66.61 67.76 66.55 67.72 2,388,545 +1.50(+2.27%)
Jul 03, 2013 65.75 66.56 65.51 66.22 1,227,811 +0.18(+0.27%)
Jul 02, 2013 66.23 67.08 65.72 66.04 2,699,141 -0.44(-0.66%)
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.