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 (%)
Nov 29, 2019 92.97 92.97 92.29 92.50 1,032,400 -0.50(-0.54%)
Nov 27, 2019 92.67 93.12 91.84 93.00 1,477,400 +0.30(+0.33%)
Nov 26, 2019 91.96 92.77 91.70 92.70 2,510,273 +0.55(+0.59%)
Nov 25, 2019 91.37 92.53 90.71 92.15 3,961,101 +1.41(+1.55%)
Nov 22, 2019 90.68 91.07 90.25 90.74 1,652,300 +0.58(+0.64%)
Nov 21, 2019 89.98 90.19 89.36 90.16 1,609,934 +0.34(+0.38%)
Nov 20, 2019 89.90 90.23 89.15 89.82 1,855,726 -0.39(-0.43%)
Nov 19, 2019 90.73 90.86 89.87 90.21 2,873,828 -0.52(-0.57%)
Nov 18, 2019 90.91 91.67 90.20 90.73 2,306,795 -1.06(-1.15%)
Nov 15, 2019 91.70 92.16 91.36 91.79 1,914,000 +0.90(+0.99%)
Nov 14, 2019 90.61 91.18 90.49 90.89 1,166,761 +0.11(+0.12%)
Nov 13, 2019 91.48 91.85 90.57 90.78 2,133,281 -1.57(-1.70%)
Nov 12, 2019 91.60 92.96 91.54 92.35 3,600,215 +0.47(+0.51%)
Nov 11, 2019 90.98 92.00 90.98 91.88 1,110,042 -0.34(-0.37%)
Nov 08, 2019 90.67 92.37 90.46 92.22 1,980,900 +1.32(+1.45%)
Nov 07, 2019 91.89 92.15 90.68 90.90 1,885,910 -0.30(-0.33%)
Nov 06, 2019 90.75 91.22 90.01 91.20 2,097,445 +0.56(+0.62%)
Nov 05, 2019 90.87 91.65 89.89 90.64 2,242,135 -0.52(-0.57%)
Nov 04, 2019 89.50 91.20 89.19 91.16 2,498,994 +2.55(+2.88%)
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.