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 (%)
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%)
Jul 01, 2013 65.76 67.17 65.55 66.48 3,159,134 +0.67(+1.02%)
Jun 28, 2013 65.08 65.88 64.91 65.81 8,401,288 +1.87(+2.92%)
Jun 26, 2013 63.75 64.23 63.21 63.94 1,977,105 +0.79(+1.25%)
Jun 25, 2013 62.78 63.35 61.97 63.15 3,033,698 +0.96(+1.54%)
Jun 24, 2013 62.82 62.89 61.61 62.19 4,371,874 -1.77(-2.77%)
Jun 21, 2013 64.12 64.62 63.00 63.96 3,829,101 +0.39(+0.61%)
Jun 20, 2013 63.75 64.40 63.17 63.57 3,600,237 -1.13(-1.75%)
Jun 19, 2013 65.82 65.94 64.70 64.70 1,890,008 -1.14(-1.73%)
Jun 18, 2013 64.88 65.97 64.55 65.84 1,951,121 +1.10(+1.70%)
Jun 17, 2013 65.02 65.47 64.28 64.74 2,537,284 +0.16(+0.25%)
Jun 14, 2013 64.69 65.28 64.40 64.58 1,792,983 -0.25(-0.39%)
Jun 13, 2013 63.39 65.19 63.12 64.83 2,937,957 +1.31(+2.06%)
Jun 12, 2013 65.43 65.43 63.44 63.52 2,932,969 -1.04(-1.61%)
Jun 11, 2013 65.04 65.43 64.30 64.56 3,501,373 -1.08(-1.65%)
Jun 10, 2013 65.69 66.98 65.07 65.64 7,466,839 +0.02(+0.03%)
Jun 07, 2013 64.87 65.75 64.78 65.62 3,174,395 +1.22(+1.89%)
Jun 06, 2013 64.21 64.40 63.48 64.40 2,681,610 +0.32(+0.50%)
Jun 05, 2013 65.30 65.46 64.02 64.08 3,229,093 -1.51(-2.30%)
Jun 04, 2013 66.20 67.01 65.19 65.59 2,930,857 -0.63(-0.95%)
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.