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 (%)
May 31, 2019 74.87 74.87 74.29 74.49 1,840,000 -1.36(-1.79%)
May 30, 2019 75.71 76.32 75.54 75.85 1,246,469 +0.26(+0.34%)
May 29, 2019 75.75 76.35 75.21 75.59 2,316,540 -0.60(-0.79%)
May 28, 2019 77.36 77.56 76.12 76.19 1,917,972 -1.20(-1.55%)
May 24, 2019 77.65 77.85 77.03 77.39 1,661,400 +0.32(+0.42%)
May 23, 2019 78.03 78.06 76.71 77.07 2,019,995 -1.86(-2.36%)
May 22, 2019 79.52 79.81 78.86 78.93 1,915,369 -0.99(-1.24%)
May 21, 2019 78.97 80.15 78.91 79.92 2,048,087 +1.50(+1.91%)
May 20, 2019 78.12 78.82 77.92 78.42 1,332,813 -0.33(-0.42%)
May 17, 2019 79.11 79.90 78.63 78.75 1,607,800 -1.26(-1.57%)
May 16, 2019 79.74 80.31 79.51 80.01 1,419,904 +0.47(+0.59%)
May 15, 2019 78.66 79.86 78.42 79.54 1,315,265 +0.39(+0.49%)
May 14, 2019 78.88 79.65 78.70 79.15 1,666,091 +0.65(+0.83%)
May 13, 2019 79.63 79.95 78.22 78.50 2,729,577 -2.99(-3.67%)
May 10, 2019 80.77 81.83 79.43 81.49 1,833,100 +0.53(+0.65%)
May 09, 2019 80.16 81.09 79.83 80.96 1,957,776 +0.00(+0.00%)
May 08, 2019 80.88 81.69 80.76 80.96 2,822,535 -0.07(-0.09%)
May 07, 2019 80.94 81.24 80.42 81.03 2,654,559 -1.01(-1.23%)
May 06, 2019 81.53 82.30 80.76 82.04 1,828,528 -0.76(-0.92%)
May 03, 2019 81.82 82.82 81.79 82.80 1,982,100 +1.38(+1.69%)
May 02, 2019 81.17 82.05 80.77 81.42 3,072,196 -0.49(-0.60%)
May 01, 2019 83.27 84.20 81.83 81.91 3,525,644 -0.91(-1.10%)
Apr 30, 2019 82.49 83.52 80.68 82.82 4,759,304 -1.17(-1.39%)
Apr 29, 2019 84.20 84.46 83.56 83.99 2,426,546 +0.22(+0.26%)
Apr 26, 2019 83.96 84.02 83.07 83.77 2,454,800 -0.03(-0.04%)
Apr 25, 2019 84.48 84.76 83.64 83.80 1,598,952 -1.54(-1.80%)
Apr 24, 2019 85.44 85.87 85.21 85.34 1,569,352 -0.25(-0.29%)
Apr 23, 2019 84.80 86.08 84.73 85.59 2,058,896 +0.65(+0.77%)
Apr 22, 2019 84.68 85.07 84.45 84.94 1,222,940 -0.27(-0.32%)
Apr 18, 2019 84.93 85.49 84.75 85.21 1,637,600 +0.78(+0.92%)
Apr 17, 2019 84.73 85.25 84.14 84.43 1,499,330 +0.28(+0.33%)
Apr 16, 2019 84.00 84.24 83.56 84.15 1,821,965 +0.54(+0.65%)
Apr 15, 2019 83.88 84.00 83.27 83.61 876,514 -0.27(-0.32%)
Apr 12, 2019 83.59 83.90 83.08 83.88 1,510,300 +0.90(+1.08%)
Apr 11, 2019 82.74 83.18 82.50 82.98 1,349,733 +0.56(+0.68%)
Apr 10, 2019 82.44 82.75 81.98 82.42 1,407,836 +0.07(+0.09%)
Apr 09, 2019 83.23 83.23 82.23 82.35 1,984,002 -1.33(-1.59%)
Apr 08, 2019 83.00 83.69 82.52 83.68 1,417,887 +0.43(+0.52%)
Apr 05, 2019 83.29 83.68 83.10 83.25 1,542,800 +0.07(+0.08%)
Apr 04, 2019 82.24 83.24 82.24 83.18 1,917,440 +0.31(+0.37%)
Apr 03, 2019 83.15 83.67 82.47 82.87 2,080,344 +0.23(+0.28%)
Apr 02, 2019 82.49 82.94 82.13 82.64 1,699,229 +0.40(+0.49%)
Apr 01, 2019 81.56 82.39 81.26 82.24 2,124,575 +1.68(+2.09%)
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%)
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.