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 (%)
Mar 31, 2015 67.28 68.08 67.05 67.94 3,182,345 +0.12(+0.18%)
Mar 30, 2015 67.00 68.11 67.00 67.82 1,385,296 +1.12(+1.68%)
Mar 27, 2015 66.95 66.95 66.32 66.70 1,386,792 +0.03(+0.04%)
Mar 26, 2015 66.50 66.97 66.23 66.67 1,981,312 -0.14(-0.21%)
Mar 25, 2015 67.92 68.19 66.81 66.81 2,193,605 -1.06(-1.56%)
Mar 24, 2015 68.03 68.36 67.48 67.87 2,150,644 -0.19(-0.28%)
Mar 23, 2015 68.46 68.70 67.81 68.06 2,288,443 -0.42(-0.61%)
Mar 20, 2015 68.03 68.65 67.93 68.48 4,282,411 +0.90(+1.33%)
Mar 19, 2015 68.10 68.21 67.26 67.58 2,032,313 -0.94(-1.37%)
Mar 18, 2015 67.35 68.71 66.73 68.52 3,470,858 +0.84(+1.24%)
Mar 17, 2015 67.49 67.85 67.13 67.68 2,215,701 -0.11(-0.16%)
Mar 16, 2015 68.12 68.23 66.89 67.79 3,203,040 +1.15(+1.73%)
Mar 13, 2015 67.00 67.25 66.04 66.64 2,503,415 -0.61(-0.91%)
Mar 12, 2015 66.86 67.28 66.64 67.25 2,301,528 +0.68(+1.02%)
Mar 11, 2015 67.32 67.36 66.47 66.57 1,874,590 -0.59(-0.88%)
Mar 10, 2015 67.77 67.84 67.16 67.16 1,988,389 -1.34(-1.96%)
Mar 09, 2015 68.23 68.65 68.02 68.50 1,633,834 +0.33(+0.48%)
Mar 06, 2015 68.68 69.21 67.98 68.17 1,969,058 -1.18(-1.70%)
Mar 05, 2015 69.30 69.46 68.82 69.35 1,733,474 -0.30(-0.43%)
Mar 04, 2015 70.23 70.44 69.40 69.65 2,186,389 -0.79(-1.12%)
Mar 03, 2015 70.47 70.98 70.18 70.44 2,239,769 -0.56(-0.79%)
Mar 02, 2015 71.01 71.49 70.73 71.00 2,208,432 -0.01(-0.01%)
Feb 27, 2015 71.19 71.51 70.76 71.01 2,396,575 -0.78(-1.09%)
Feb 26, 2015 71.53 71.97 71.31 71.79 1,905,192 +0.24(+0.34%)
Feb 25, 2015 71.87 72.00 70.85 71.55 2,585,567 -0.17(-0.24%)
Feb 24, 2015 71.59 72.00 71.47 71.72 2,073,817 +0.08(+0.11%)
Feb 23, 2015 72.17 72.45 71.51 71.64 1,996,626 -0.87(-1.20%)
Feb 20, 2015 72.13 72.59 71.30 72.51 1,779,937 +0.39(+0.54%)
Feb 19, 2015 71.81 72.54 71.50 72.12 1,381,737 -0.17(-0.24%)
Feb 18, 2015 72.08 72.78 71.73 72.29 1,655,785 +0.16(+0.22%)
Feb 17, 2015 72.37 72.37 71.53 72.13 1,977,798 -0.42(-0.58%)
Feb 13, 2015 71.63 72.55 72.55 72.55 3,118,800 +0.90(+1.26%)
Feb 12, 2015 70.79 71.85 70.35 71.65 2,697,345 +1.32(+1.88%)
Feb 11, 2015 70.36 70.74 69.95 70.33 2,024,695 -0.41(-0.58%)
Feb 10, 2015 70.90 70.93 69.65 70.74 1,971,648 +0.60(+0.86%)
Feb 09, 2015 69.55 70.72 69.54 70.14 2,079,640 +0.09(+0.13%)
Feb 06, 2015 69.49 70.87 69.49 70.05 3,272,425 +0.83(+1.20%)
Feb 05, 2015 68.73 69.58 68.73 69.22 2,552,011 +0.74(+1.08%)
Feb 04, 2015 69.38 69.49 68.17 68.48 4,300,978 -1.31(-1.88%)
Feb 03, 2015 67.89 70.33 67.42 69.79 7,271,923 +5.39(+8.37%)
Feb 02, 2015 63.62 64.91 62.84 64.40 4,116,886 +1.31(+2.08%)
Jan 30, 2015 63.53 64.10 63.07 63.09 3,911,540 -1.10(-1.71%)
Jan 29, 2015 63.44 64.35 62.80 64.19 3,359,637 +0.58(+0.91%)
Jan 28, 2015 65.34 65.51 63.52 63.61 3,197,391 -1.41(-2.17%)
Jan 27, 2015 65.40 65.81 64.69 65.02 3,771,724 -1.80(-2.69%)
Jan 26, 2015 66.72 67.12 66.07 66.82 1,950,483 -0.19(-0.28%)
Jan 23, 2015 67.73 67.73 66.72 67.01 2,360,690 -0.67(-0.99%)
Jan 22, 2015 66.60 67.91 66.14 67.68 3,463,428 +1.86(+2.83%)
Jan 21, 2015 64.35 65.92 64.23 65.82 3,276,978 +1.02(+1.57%)
Jan 20, 2015 64.89 64.97 64.25 64.80 3,265,241 +0.21(+0.33%)
Jan 16, 2015 63.65 64.64 63.62 64.59 3,488,807 +0.52(+0.81%)
Jan 15, 2015 64.24 64.66 63.58 64.07 3,640,779 -0.17(-0.26%)
Jan 14, 2015 64.01 64.58 63.31 64.24 2,394,482 -1.22(-1.86%)
Jan 13, 2015 65.75 66.59 64.64 65.46 3,576,876 -0.02(-0.03%)
Jan 12, 2015 65.95 66.20 64.93 65.48 2,848,828 -0.58(-0.88%)
Jan 09, 2015 67.09 67.24 65.85 66.06 2,810,794 -0.83(-1.24%)
Jan 08, 2015 65.20 66.92 65.20 66.89 3,445,867 +2.31(+3.58%)
Jan 07, 2015 65.31 65.57 64.35 64.58 3,121,006 +0.19(+0.30%)
Jan 06, 2015 65.09 65.25 63.57 64.39 3,246,699 -0.73(-1.12%)
Jan 05, 2015 67.11 67.14 64.95 65.12 3,206,165 -2.81(-4.14%)
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.