Eaton Corp Plc (NY: ETN )

166.63 USD -4.29 (-2.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 168.51 169.17 164.69 166.63 2,106,931 -4.29(-2.51%)
Jan 14, 2022 170.92 0 -0.26(-0.15%)
Jan 13, 2022 171.54 172.29 170.37 171.18 1,336,068 -0.28(-0.16%)
Jan 12, 2022 169.17 172.00 168.70 171.46 1,983,440 +3.70(+2.21%)
Jan 11, 2022 167.00 168.03 164.65 167.76 1,075,622 +1.34(+0.81%)
Jan 10, 2022 166.51 166.90 162.80 166.42 1,896,398 -1.43(-0.85%)
Jan 07, 2022 169.50 170.88 167.81 167.85 2,079,837 -1.56(-0.92%)
Jan 06, 2022 168.90 170.74 168.40 169.41 1,433,796 +0.40(+0.24%)
Jan 05, 2022 171.89 172.91 168.83 169.01 1,719,099 -2.45(-1.43%)
Jan 04, 2022 169.63 172.28 168.84 171.46 2,065,405 +2.80(+1.66%)
Jan 03, 2022 173.39 173.39 167.92 168.66 1,307,156 -4.16(-2.41%)
Dec 31, 2021 170.97 173.68 170.97 172.82 838,589 +1.40(+0.82%)
Dec 30, 2021 172.08 172.52 171.24 171.42 884,410 -0.29(-0.17%)
Dec 29, 2021 171.65 172.12 170.48 171.71 1,467,472 +0.51(+0.30%)
Dec 28, 2021 170.62 171.76 170.31 171.20 672,265 +0.53(+0.31%)
Dec 27, 2021 168.94 170.74 167.73 170.67 730,724 +2.63(+1.57%)
Dec 23, 2021 167.27 169.18 167.15 168.04 861,887 +1.30(+0.78%)
Dec 22, 2021 166.75 167.68 166.32 166.74 1,259,762 -0.50(-0.30%)
Dec 21, 2021 165.42 167.37 164.40 167.24 2,014,085 +3.18(+1.94%)
Dec 20, 2021 163.32 164.55 161.16 164.06 2,146,698 -1.01(-0.61%)
Dec 17, 2021 168.53 169.49 164.72 165.07 2,666,699 -3.73(-2.21%)
Dec 16, 2021 170.67 171.25 167.94 168.80 1,403,537 -0.46(-0.27%)
Dec 15, 2021 166.15 169.50 165.40 169.26 2,263,768 +4.42(+2.68%)
Dec 14, 2021 168.41 169.35 162.55 164.84 2,837,980 -4.86(-2.86%)
Dec 13, 2021 170.64 171.35 168.80 169.70 1,598,830 -0.76(-0.45%)
Dec 10, 2021 169.57 170.89 169.14 170.46 1,432,785 +1.87(+1.11%)
Dec 09, 2021 169.78 170.00 167.46 168.59 1,844,828 -1.33(-0.78%)
Dec 08, 2021 170.89 171.45 168.03 169.92 1,986,922 -0.67(-0.39%)
Dec 07, 2021 172.17 174.47 170.25 170.59 1,884,606 +0.76(+0.45%)
Dec 06, 2021 167.79 170.66 166.53 169.83 1,733,495 +3.39(+2.04%)
Dec 03, 2021 167.33 168.10 164.48 166.44 1,360,785 -0.19(-0.11%)
Dec 02, 2021 162.10 167.53 162.10 166.63 1,413,163 +5.16(+3.20%)
Dec 01, 2021 165.48 167.26 161.37 161.47 1,947,090 -0.59(-0.36%)
Nov 30, 2021 166.07 166.91 161.38 162.06 4,247,222 -5.32(-3.18%)
Nov 29, 2021 169.38 169.65 165.45 167.38 2,068,729 -0.13(-0.08%)
Nov 26, 2021 166.64 168.18 164.41 167.51 1,121,028 -3.44(-2.01%)
Nov 24, 2021 171.46 172.23 170.17 170.95 1,235,941 -1.62(-0.94%)
Nov 23, 2021 172.02 172.94 171.28 172.57 1,054,274 +0.25(+0.15%)
Nov 22, 2021 173.38 174.90 172.19 172.32 1,254,785 +0.02(+0.01%)
Nov 19, 2021 173.38 173.81 171.92 172.30 1,334,167 -1.02(-0.59%)
Nov 18, 2021 173.16 173.58 172.91 173.32 900,831 +0.22(+0.13%)
Nov 17, 2021 173.80 173.80 171.51 173.10 1,431,956 -0.70(-0.40%)
Nov 16, 2021 172.74 175.72 172.42 173.80 1,303,288 +1.06(+0.61%)
Nov 15, 2021 171.99 173.21 171.56 172.74 1,019,587 +0.94(+0.55%)
Nov 12, 2021 170.46 172.32 168.82 171.80 1,188,389 +1.88(+1.11%)
Nov 11, 2021 172.03 172.13 169.51 169.92 1,155,962 -1.95(-1.13%)
Nov 10, 2021 173.95 171.87 1,314,442 -2.79(-1.60%)
Nov 09, 2021 173.89 175.24 173.43 174.66 1,036,852 +0.94(+0.54%)
Nov 08, 2021 174.33 174.81 172.30 173.72 1,695,295 +2.42(+1.41%)
Nov 05, 2021 172.93 173.45 170.28 171.30 1,217,567 -0.68(-0.40%)
Nov 04, 2021 170.92 173.06 170.59 171.98 1,147,621 +2.49(+1.47%)
Nov 03, 2021 169.64 172.01 167.33 169.49 1,953,895 -2.14(-1.25%)
Nov 02, 2021 166.14 172.24 165.00 171.63 2,397,713 +7.29(+4.44%)
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.