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, 2014 64.76 64.90 62.84 63.37 5,353,279 -1.32(-2.04%)
Sep 29, 2014 64.53 64.89 64.40 64.69 2,529,638 -0.62(-0.95%)
Sep 26, 2014 64.65 65.41 64.44 65.31 2,890,597 +0.86(+1.33%)
Sep 25, 2014 65.21 65.24 64.44 64.45 3,833,967 -1.18(-1.80%)
Sep 24, 2014 65.02 65.81 64.90 65.63 3,101,914 +0.49(+0.75%)
Sep 23, 2014 64.70 65.40 64.11 65.14 4,035,805 +0.07(+0.11%)
Sep 22, 2014 66.17 66.24 64.78 65.07 3,670,582 -1.30(-1.96%)
Sep 19, 2014 66.89 67.05 66.12 66.37 2,639,609 -0.19(-0.29%)
Sep 18, 2014 66.64 66.92 66.45 66.56 2,701,427 +0.20(+0.30%)
Sep 17, 2014 66.71 66.86 66.27 66.36 2,808,501 -0.35(-0.52%)
Sep 16, 2014 66.77 66.92 65.87 66.71 3,621,242 -0.29(-0.43%)
Sep 15, 2014 67.01 67.35 66.44 67.00 2,666,548 -0.09(-0.13%)
Sep 12, 2014 67.80 67.80 67.01 67.09 2,836,542 -0.69(-1.02%)
Sep 11, 2014 67.90 68.00 67.60 67.78 3,338,791 -0.32(-0.47%)
Sep 10, 2014 68.26 68.40 67.93 68.10 2,166,812 -0.13(-0.19%)
Sep 09, 2014 68.89 68.94 68.11 68.23 1,924,092 -0.62(-0.90%)
Sep 08, 2014 68.98 69.47 68.70 68.85 1,559,833 -0.32(-0.46%)
Sep 05, 2014 69.24 69.37 68.31 69.17 3,128,801 -0.20(-0.29%)
Sep 04, 2014 69.81 70.30 69.30 69.37 2,198,550 -0.44(-0.63%)
Sep 03, 2014 70.56 70.60 69.71 69.81 2,682,413 -0.46(-0.65%)
Sep 02, 2014 70.00 70.49 69.72 70.27 1,937,124 +0.46(+0.66%)
Aug 29, 2014 69.98 69.81 69.81 69.81 1,271,900 +0.24(+0.34%)
Aug 28, 2014 69.80 69.80 69.01 69.57 1,767,959 -0.20(-0.29%)
Aug 27, 2014 70.00 70.26 69.65 69.77 1,826,116 -0.23(-0.33%)
Aug 26, 2014 70.56 70.69 70.00 70.00 1,840,267 -0.29(-0.41%)
Aug 25, 2014 70.23 70.63 70.06 70.29 1,585,429 +0.48(+0.69%)
Aug 22, 2014 69.91 70.10 69.67 69.81 2,038,155 -0.24(-0.34%)
Aug 21, 2014 70.60 70.60 69.88 70.05 1,518,653 -0.35(-0.50%)
Aug 20, 2014 68.92 70.52 68.92 70.40 3,673,792 +1.20(+1.73%)
Aug 19, 2014 69.55 69.68 69.04 69.20 2,188,916 +0.20(+0.29%)
Aug 18, 2014 68.52 68.98 68.51 69.00 3,310,589 +0.89(+1.31%)
Aug 15, 2014 68.89 68.90 67.70 68.11 3,390,038 -0.46(-0.67%)
Aug 14, 2014 68.78 68.87 68.32 68.57 2,500,275 -0.12(-0.17%)
Aug 13, 2014 68.38 68.96 68.14 68.69 3,316,882 +0.73(+1.07%)
Aug 12, 2014 67.80 68.19 67.72 67.96 2,100,736 +0.03(+0.04%)
Aug 11, 2014 67.86 68.46 67.70 67.93 2,178,265 +0.22(+0.32%)
Aug 08, 2014 67.00 67.50 66.98 67.71 3,209,928 +0.99(+1.48%)
Aug 07, 2014 67.35 67.60 66.54 66.72 3,455,025 -0.04(-0.06%)
Aug 06, 2014 66.80 67.15 66.57 66.76 4,946,751 -0.74(-1.10%)
Aug 05, 2014 67.32 68.46 67.17 67.50 4,262,283 -0.18(-0.27%)
Aug 04, 2014 67.58 67.97 66.86 67.68 4,310,147 +0.50(+0.74%)
Aug 01, 2014 67.54 67.87 66.98 67.18 4,525,619 -0.74(-1.09%)
Jul 31, 2014 68.91 69.24 67.76 67.92 6,086,468 -1.98(-2.83%)
Jul 30, 2014 69.38 70.13 68.76 69.90 11,758,200 -0.61(-0.87%)
Jul 29, 2014 75.04 75.11 70.16 70.51 10,520,299 -6.24(-8.13%)
Jul 28, 2014 77.46 77.53 76.20 76.75 2,612,259 -0.72(-0.93%)
Jul 25, 2014 77.10 77.64 77.02 77.47 2,404,927 +0.09(+0.12%)
Jul 24, 2014 78.15 78.18 77.30 77.38 2,241,959 -0.65(-0.83%)
Jul 23, 2014 78.50 78.62 77.66 78.03 1,715,180 -0.29(-0.37%)
Jul 22, 2014 78.63 78.76 78.12 78.32 1,729,041 +0.40(+0.51%)
Jul 21, 2014 77.79 78.05 77.01 77.92 3,528,183 -0.65(-0.83%)
Jul 18, 2014 78.45 78.86 78.25 78.57 2,435,165 +0.32(+0.41%)
Jul 17, 2014 79.15 79.35 78.11 78.25 1,985,421 -1.19(-1.50%)
Jul 16, 2014 79.09 79.88 78.91 79.44 3,057,594 +0.82(+1.04%)
Jul 15, 2014 79.21 79.40 78.04 78.62 2,790,295 -0.43(-0.54%)
Jul 14, 2014 78.63 79.98 78.58 79.05 3,857,163 +1.23(+1.58%)
Jul 11, 2014 77.70 78.00 77.10 77.82 1,869,285 +0.16(+0.21%)
Jul 10, 2014 76.85 77.74 76.59 77.66 2,644,450 -0.24(-0.31%)
Jul 09, 2014 78.05 78.33 77.55 77.90 2,039,547 +0.47(+0.61%)
Jul 08, 2014 77.89 78.05 77.20 77.43 2,619,934 -1.02(-1.30%)
Jul 07, 2014 78.08 78.58 77.35 78.45 2,797,094 +0.16(+0.20%)
Jul 03, 2014 77.86 78.29 78.29 78.29 1,563,600 +0.69(+0.89%)
Jul 02, 2014 77.37 78.35 77.33 77.60 2,747,309 +0.24(+0.31%)
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.