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 (%)
Oct 31, 2018 71.36 73.12 71.15 71.67 5,767,055 +1.32(+1.88%)
Oct 30, 2018 68.43 70.88 67.70 70.35 7,648,224 -0.68(-0.96%)
Oct 29, 2018 73.45 73.68 69.97 71.03 3,191,469 -0.98(-1.36%)
Oct 26, 2018 71.37 72.95 70.58 72.01 4,471,500 -0.19(-0.26%)
Oct 25, 2018 71.23 72.79 70.85 72.20 4,176,838 +1.81(+2.57%)
Oct 24, 2018 73.51 73.85 70.20 70.39 4,298,659 -3.12(-4.24%)
Oct 23, 2018 74.57 74.77 73.24 73.51 4,793,039 -3.05(-3.98%)
Oct 22, 2018 77.57 77.94 76.48 76.56 3,526,529 -0.73(-0.94%)
Oct 19, 2018 78.22 78.72 77.08 77.29 2,107,400 -1.09(-1.39%)
Oct 18, 2018 79.21 79.68 77.88 78.38 1,952,295 -1.43(-1.79%)
Oct 17, 2018 80.73 80.74 78.89 79.81 1,805,997 -0.45(-0.56%)
Oct 16, 2018 79.76 80.35 79.20 80.26 1,911,529 +1.10(+1.39%)
Oct 15, 2018 79.80 80.04 79.04 79.16 2,135,733 -0.61(-0.76%)
Oct 12, 2018 81.20 81.71 78.69 79.77 3,586,700 +0.24(+0.30%)
Oct 11, 2018 81.69 82.09 79.26 79.53 3,285,456 -2.22(-2.72%)
Oct 10, 2018 84.72 84.84 81.69 81.75 3,974,141 -3.18(-3.74%)
Oct 09, 2018 86.46 86.74 84.75 84.93 3,364,506 -1.74(-2.01%)
Oct 08, 2018 86.43 86.84 85.54 86.67 1,750,730 +0.00(+0.00%)
Oct 05, 2018 87.81 88.21 86.31 86.67 2,365,600 -1.03(-1.17%)
Oct 04, 2018 87.56 88.57 86.98 87.70 1,936,865 -0.02(-0.02%)
Oct 03, 2018 88.27 89.02 87.39 87.72 2,880,624 -0.13(-0.15%)
Oct 02, 2018 87.45 87.93 87.19 87.85 1,903,311 +0.40(+0.46%)
Oct 01, 2018 87.47 87.71 86.79 87.45 1,960,149 +0.72(+0.83%)
Sep 28, 2018 86.85 87.09 86.45 86.73 2,304,800 -0.03(-0.03%)
Sep 27, 2018 87.33 87.33 86.55 86.76 1,694,125 -0.15(-0.17%)
Sep 26, 2018 87.34 87.76 86.79 86.91 2,315,855 -0.24(-0.28%)
Sep 25, 2018 87.73 87.80 86.87 87.15 2,542,108 -0.30(-0.34%)
Sep 24, 2018 88.25 88.39 87.17 87.45 2,157,911 -1.05(-1.19%)
Sep 21, 2018 87.71 89.46 87.31 88.50 3,942,700 +0.18(+0.20%)
Sep 20, 2018 88.51 88.84 87.21 88.32 2,787,593 +0.31(+0.35%)
Sep 19, 2018 87.17 88.35 86.90 88.01 1,798,270 +1.08(+1.24%)
Sep 18, 2018 87.24 87.53 86.03 86.93 2,353,783 -0.20(-0.23%)
Sep 17, 2018 87.16 87.64 86.85 87.13 2,562,776 -0.02(-0.02%)
Sep 14, 2018 86.90 87.41 86.57 87.15 1,544,100 +0.45(+0.52%)
Sep 13, 2018 86.43 87.33 86.30 86.70 2,008,984 +0.73(+0.85%)
Sep 12, 2018 85.10 86.17 84.69 85.97 2,872,944 +0.91(+1.07%)
Sep 11, 2018 84.86 85.49 84.35 85.06 2,259,912 -0.19(-0.22%)
Sep 10, 2018 84.56 85.68 84.56 85.25 2,214,062 +1.44(+1.72%)
Sep 07, 2018 84.39 84.39 83.24 83.81 3,133,300 -0.86(-1.02%)
Sep 06, 2018 84.55 84.92 84.21 84.67 1,631,200 +0.11(+0.13%)
Sep 05, 2018 82.62 84.66 82.41 84.56 2,506,629 +1.79(+2.16%)
Sep 04, 2018 83.09 83.13 81.91 82.77 2,861,363 -0.37(-0.45%)
Aug 31, 2018 83.14 83.14 83.14 0 +0.31(+0.37%)
Aug 30, 2018 83.28 83.48 82.71 82.83 1,418,538 -0.74(-0.89%)
Aug 29, 2018 83.54 83.84 83.07 83.57 2,092,740 +0.00(+0.00%)
Aug 28, 2018 83.42 83.88 83.35 83.57 2,764,039 +0.48(+0.58%)
Aug 27, 2018 82.00 83.18 81.84 83.09 2,144,715 +1.41(+1.73%)
Aug 24, 2018 81.35 81.71 80.96 81.68 1,139,100 +0.76(+0.94%)
Aug 23, 2018 81.35 81.66 80.47 80.92 1,846,619 -0.57(-0.70%)
Aug 22, 2018 81.93 81.99 81.17 81.49 2,307,564 -0.54(-0.66%)
Aug 21, 2018 81.44 82.37 81.38 82.03 2,936,637 +0.68(+0.84%)
Aug 20, 2018 81.27 81.85 81.15 81.35 1,741,685 +0.35(+0.43%)
Aug 17, 2018 80.61 81.19 80.31 81.00 1,664,200 +0.49(+0.61%)
Aug 16, 2018 80.22 80.99 80.18 80.51 2,360,406 +0.88(+1.11%)
Aug 15, 2018 79.40 79.74 78.75 79.63 2,158,247 -0.51(-0.64%)
Aug 14, 2018 80.27 80.65 79.83 80.14 2,878,820 +0.02(+0.02%)
Aug 13, 2018 81.52 81.52 79.87 80.12 3,273,732 -0.43(-0.53%)
Aug 10, 2018 81.16 81.24 80.26 80.55 2,144,400 -1.16(-1.42%)
Aug 09, 2018 81.91 82.61 81.47 81.71 2,096,122 -0.20(-0.24%)
Aug 08, 2018 82.50 82.62 81.70 81.91 1,499,870 -0.67(-0.81%)
Aug 07, 2018 81.35 82.82 81.34 82.58 2,823,822 +1.39(+1.71%)
Aug 06, 2018 81.72 81.90 81.08 81.19 1,830,838 -0.38(-0.47%)
Aug 03, 2018 81.31 81.74 80.74 81.57 1,861,900 +0.40(+0.49%)
Aug 02, 2018 81.23 81.70 80.78 81.17 2,317,120 -1.20(-1.46%)
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.