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 29, 2019 80.65 80.67 80.25 80.56 2,173,100 +0.70(+0.88%)
Mar 28, 2019 79.85 80.35 79.24 79.86 1,766,960 +0.49(+0.62%)
Mar 27, 2019 79.54 80.06 78.95 79.37 2,136,244 -0.15(-0.19%)
Mar 26, 2019 79.75 79.92 79.08 79.52 2,062,365 +0.56(+0.71%)
Mar 25, 2019 79.00 79.57 78.62 78.96 2,801,538 -0.06(-0.08%)
Mar 22, 2019 81.51 81.71 78.86 79.02 3,797,700 -2.99(-3.65%)
Mar 21, 2019 80.81 82.29 80.78 82.01 1,891,152 +0.78(+0.96%)
Mar 20, 2019 82.15 82.15 80.88 81.23 3,261,880 -0.99(-1.20%)
Mar 19, 2019 82.59 82.84 81.83 82.22 2,232,100 +0.12(+0.15%)
Mar 18, 2019 80.82 82.25 80.75 82.10 2,645,530 +1.52(+1.89%)
Mar 15, 2019 80.94 81.42 80.43 80.58 4,940,000 -0.41(-0.51%)
Mar 14, 2019 80.43 81.20 79.93 80.99 2,476,705 +0.40(+0.50%)
Mar 13, 2019 80.71 81.19 80.28 80.59 2,225,115 +0.23(+0.29%)
Mar 12, 2019 81.09 81.10 80.14 80.36 3,430,085 +0.05(+0.06%)
Mar 11, 2019 79.20 80.37 79.15 80.31 2,394,204 +0.93(+1.17%)
Mar 08, 2019 78.86 79.70 78.76 79.38 2,249,500 -0.55(-0.69%)
Mar 07, 2019 80.12 80.12 78.74 79.93 2,853,473 -1.02(-1.26%)
Mar 06, 2019 80.73 81.34 80.54 80.95 3,900,056 +0.15(+0.19%)
Mar 05, 2019 81.15 81.44 80.68 80.80 3,225,489 -0.50(-0.62%)
Mar 04, 2019 81.27 82.08 80.20 81.30 4,052,905 +1.07(+1.33%)
Mar 01, 2019 81.25 81.36 79.04 80.23 4,037,800 +0.46(+0.58%)
Feb 28, 2019 80.66 80.69 79.70 79.77 2,537,136 -0.87(-1.08%)
Feb 27, 2019 80.38 80.68 79.70 80.64 2,082,711 +0.15(+0.19%)
Feb 26, 2019 80.54 81.20 80.45 80.49 1,554,044 -0.43(-0.53%)
Feb 25, 2019 81.51 81.51 80.71 80.92 2,233,110 +0.13(+0.16%)
Feb 22, 2019 80.00 80.87 79.75 80.79 2,584,200 +1.10(+1.38%)
Feb 21, 2019 79.62 79.81 79.14 79.69 1,935,172 -0.03(-0.04%)
Feb 20, 2019 78.97 79.78 78.77 79.72 2,211,542 +0.92(+1.17%)
Feb 19, 2019 78.31 79.02 78.05 78.80 2,001,054 +0.07(+0.09%)
Feb 15, 2019 77.97 78.81 77.78 78.73 2,233,200 +1.53(+1.98%)
Feb 14, 2019 77.14 77.84 76.68 77.20 1,706,954 -0.47(-0.61%)
Feb 13, 2019 77.07 77.83 76.86 77.67 2,120,356 +1.00(+1.30%)
Feb 12, 2019 76.15 76.85 76.05 76.67 2,327,715 +1.04(+1.38%)
Feb 11, 2019 75.89 75.98 75.33 75.63 1,785,406 -0.20(-0.26%)
Feb 08, 2019 75.86 76.09 75.12 75.83 1,903,400 -0.53(-0.69%)
Feb 07, 2019 76.63 77.13 75.70 76.36 2,465,912 -0.58(-0.75%)
Feb 06, 2019 76.44 77.46 76.44 76.94 2,474,973 -0.21(-0.27%)
Feb 05, 2019 77.11 77.21 76.50 77.15 2,496,960 +0.05(+0.06%)
Feb 04, 2019 76.73 77.15 76.01 77.10 2,857,607 +0.62(+0.81%)
Feb 01, 2019 76.29 76.58 75.27 76.48 4,160,900 +0.23(+0.30%)
Jan 31, 2019 75.21 76.52 74.46 76.25 6,154,978 +3.37(+4.62%)
Jan 30, 2019 72.00 73.04 70.95 72.88 3,652,045 +1.77(+2.49%)
Jan 29, 2019 69.85 71.25 69.44 71.11 3,492,987 +2.00(+2.89%)
Jan 28, 2019 69.80 69.84 67.97 69.11 4,635,729 -1.96(-2.76%)
Jan 25, 2019 71.00 71.42 70.75 71.07 2,733,600 +0.91(+1.30%)
Jan 24, 2019 70.13 70.63 69.86 70.16 2,997,543 +0.01(+0.01%)
Jan 23, 2019 70.54 70.80 69.55 70.15 2,593,435 -0.29(-0.41%)
Jan 22, 2019 71.45 71.45 69.71 70.44 4,081,807 -1.43(-1.99%)
Jan 18, 2019 71.44 72.54 71.26 71.87 2,472,300 +0.90(+1.27%)
Jan 17, 2019 69.58 71.31 69.58 70.97 1,431,503 +0.87(+1.24%)
Jan 16, 2019 69.80 70.36 69.73 70.10 1,790,574 +0.22(+0.31%)
Jan 15, 2019 70.54 70.54 69.21 69.88 1,803,927 -0.50(-0.71%)
Jan 14, 2019 69.73 70.54 69.27 70.38 1,858,832 +0.16(+0.23%)
Jan 11, 2019 69.63 70.37 69.63 70.22 1,676,600 +0.03(+0.04%)
Jan 10, 2019 68.59 70.35 68.44 70.19 2,261,286 +1.13(+1.64%)
Jan 09, 2019 68.96 69.60 68.85 69.06 3,184,028 +0.88(+1.29%)
Jan 08, 2019 69.33 69.75 67.75 68.18 4,316,477 -0.55(-0.80%)
Jan 07, 2019 68.75 69.63 68.16 68.73 2,342,327 +0.20(+0.29%)
Jan 04, 2019 67.70 68.54 67.00 68.53 3,801,800 +1.90(+2.85%)
Jan 03, 2019 68.24 68.24 66.22 66.63 2,798,076 -1.98(-2.89%)
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.