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, 2019 87.41 87.54 85.93 87.11 1,953,389 -1.14(-1.29%)
Oct 30, 2019 88.98 88.98 87.22 88.25 2,326,978 -0.71(-0.80%)
Oct 29, 2019 86.49 89.45 85.63 88.96 3,551,829 +1.74(+1.99%)
Oct 28, 2019 86.48 87.63 86.48 87.22 3,246,373 +1.60(+1.87%)
Oct 25, 2019 84.85 85.91 84.27 85.62 2,083,300 +1.37(+1.63%)
Oct 24, 2019 84.99 85.17 83.87 84.25 1,548,111 -0.41(-0.48%)
Oct 23, 2019 84.75 84.92 84.02 84.66 1,548,970 -0.06(-0.07%)
Oct 22, 2019 83.71 85.16 83.18 84.72 1,669,828 +1.22(+1.46%)
Oct 21, 2019 83.00 84.04 82.96 83.50 1,875,339 +0.94(+1.14%)
Oct 18, 2019 81.47 82.91 81.39 82.56 1,981,700 +1.15(+1.41%)
Oct 17, 2019 81.80 82.52 81.04 81.41 4,792,472 +0.34(+0.42%)
Oct 16, 2019 80.81 82.87 80.81 81.07 2,594,545 -1.05(-1.28%)
Oct 15, 2019 80.88 82.49 80.10 82.12 1,922,209 +1.26(+1.56%)
Oct 14, 2019 80.91 81.27 80.40 80.86 1,596,832 -0.50(-0.61%)
Oct 11, 2019 80.22 82.81 80.10 81.36 2,721,000 +2.76(+3.51%)
Oct 10, 2019 77.65 79.20 77.50 78.60 1,893,632 +1.21(+1.56%)
Oct 09, 2019 76.69 77.67 76.11 77.39 2,226,021 +1.14(+1.50%)
Oct 08, 2019 77.38 77.39 76.20 76.25 1,767,936 -2.05(-2.62%)
Oct 07, 2019 79.13 79.55 78.09 78.30 1,945,454 -1.02(-1.29%)
Oct 04, 2019 78.54 79.42 78.43 79.32 1,539,100 +0.85(+1.08%)
Oct 03, 2019 77.57 78.65 76.43 78.47 1,568,340 +0.71(+0.91%)
Oct 02, 2019 79.68 79.68 76.86 77.76 2,873,482 -3.04(-3.76%)
Oct 01, 2019 83.92 84.05 80.41 80.80 1,814,674 -2.35(-2.83%)
Sep 30, 2019 83.01 83.56 82.77 83.15 1,752,265 +0.14(+0.17%)
Sep 27, 2019 82.89 83.29 81.78 83.01 1,503,800 +0.52(+0.63%)
Sep 26, 2019 82.63 82.83 82.00 82.49 1,909,156 -0.18(-0.22%)
Sep 25, 2019 82.04 83.18 81.80 82.67 2,387,928 +0.35(+0.43%)
Sep 24, 2019 84.14 84.29 81.79 82.32 2,809,617 -1.59(-1.89%)
Sep 23, 2019 82.97 84.43 82.71 83.91 2,369,888 +0.34(+0.41%)
Sep 20, 2019 84.80 85.31 83.49 83.57 3,064,300 -0.94(-1.11%)
Sep 19, 2019 85.34 85.72 84.38 84.51 1,852,438 -0.47(-0.55%)
Sep 18, 2019 85.43 85.86 84.05 84.98 2,536,323 -1.12(-1.30%)
Sep 17, 2019 85.54 86.21 85.05 86.10 1,505,426 -0.36(-0.42%)
Sep 16, 2019 86.97 86.99 85.86 86.46 1,563,449 -1.01(-1.15%)
Sep 13, 2019 87.91 89.07 87.14 87.47 3,175,500 +0.17(+0.19%)
Sep 12, 2019 88.01 88.10 86.70 87.30 2,330,262 -0.73(-0.83%)
Sep 11, 2019 86.89 88.07 85.82 88.03 1,999,277 +1.19(+1.37%)
Sep 10, 2019 85.00 86.86 85.00 86.84 3,290,319 +1.99(+2.35%)
Sep 09, 2019 83.82 84.93 83.49 84.85 2,055,230 +1.60(+1.92%)
Sep 06, 2019 81.98 83.49 81.71 83.25 1,983,900 +1.30(+1.59%)
Sep 05, 2019 80.43 82.42 80.28 81.95 2,243,561 +2.78(+3.51%)
Sep 04, 2019 79.30 79.76 78.92 79.17 1,660,066 +0.68(+0.87%)
Sep 03, 2019 79.52 79.60 77.62 78.49 3,527,639 -2.23(-2.76%)
Aug 30, 2019 80.44 81.29 80.29 80.72 2,715,600 +1.08(+1.36%)
Aug 29, 2019 78.95 79.78 78.80 79.64 1,646,946 +1.77(+2.27%)
Aug 28, 2019 76.50 77.99 76.12 77.87 1,346,992 +1.01(+1.31%)
Aug 27, 2019 77.43 77.43 76.49 76.86 1,853,964 +0.03(+0.04%)
Aug 26, 2019 77.16 77.40 76.04 76.83 1,670,046 +0.24(+0.31%)
Aug 23, 2019 77.89 78.17 76.09 76.59 4,322,700 -1.78(-2.27%)
Aug 22, 2019 78.98 79.08 77.73 78.37 1,631,546 -0.28(-0.36%)
Aug 21, 2019 79.26 79.30 78.26 78.65 1,483,029 +0.49(+0.63%)
Aug 20, 2019 79.00 79.00 77.98 78.16 1,610,006 -0.98(-1.24%)
Aug 19, 2019 78.91 79.36 78.44 79.14 2,158,611 +1.82(+2.35%)
Aug 16, 2019 76.37 77.68 76.30 77.32 1,655,100 +1.41(+1.86%)
Aug 15, 2019 75.28 76.07 74.86 75.91 2,479,580 +0.72(+0.96%)
Aug 14, 2019 77.60 77.94 74.95 75.19 5,155,737 -4.22(-5.31%)
Aug 13, 2019 78.02 80.37 77.62 79.41 2,349,375 +1.46(+1.87%)
Aug 12, 2019 78.55 78.84 77.77 77.95 2,079,881 -1.08(-1.37%)
Aug 09, 2019 79.30 79.71 78.26 79.03 2,388,200 -0.73(-0.92%)
Aug 08, 2019 78.71 80.02 78.71 79.76 1,879,044 +1.67(+2.14%)
Aug 07, 2019 77.66 78.46 76.33 78.09 3,220,373 -0.80(-1.01%)
Aug 06, 2019 78.28 79.08 77.10 78.89 2,404,304 +2.06(+2.68%)
Aug 05, 2019 77.91 78.03 76.46 76.83 3,098,480 -2.47(-3.11%)
Aug 02, 2019 79.57 80.03 78.98 79.30 2,683,400 -0.67(-0.84%)
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.