Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.45 72.62 70.83 71.30 3,416,719 -0.65(-0.91%)
Jan 30, 2018 72.09 72.55 71.76 71.95 2,919,250 -0.72(-0.99%)
Jan 29, 2018 73.20 73.72 72.49 72.67 2,097,666 -0.76(-1.04%)
Jan 26, 2018 72.60 73.45 72.21 73.44 2,194,475 +1.08(+1.49%)
Jan 25, 2018 72.25 72.74 71.27 72.36 3,053,006 +0.61(+0.85%)
Jan 24, 2018 72.68 72.69 71.61 71.75 3,302,610 -0.53(-0.73%)
Jan 23, 2018 71.29 72.44 71.18 72.27 2,819,134 +0.65(+0.90%)
Jan 22, 2018 71.26 71.68 70.91 71.63 2,842,425 +0.35(+0.49%)
Jan 19, 2018 71.24 71.67 70.94 71.28 3,786,488 +0.33(+0.47%)
Jan 18, 2018 71.06 71.32 70.49 70.95 2,353,891 -0.03(-0.05%)
Jan 17, 2018 70.89 71.31 70.71 70.98 1,624,633 +0.21(+0.30%)
Jan 16, 2018 71.70 71.75 70.21 70.77 2,572,698 -0.76(-1.06%)
Jan 12, 2018 71.53 71.53 71.53 0 +0.21(+0.30%)
Jan 11, 2018 70.18 71.31 69.90 71.31 2,235,227 +1.29(+1.84%)
Jan 10, 2018 69.34 70.20 69.04 70.02 2,505,439 +0.42(+0.60%)
Jan 09, 2018 69.51 70.04 68.19 69.61 2,609,953 -0.04(-0.06%)
Jan 08, 2018 69.09 69.88 68.77 69.65 2,141,433 +0.54(+0.79%)
Jan 05, 2018 68.67 69.13 68.14 69.11 2,825,316 +0.53(+0.77%)
Jan 04, 2018 69.36 69.62 68.32 68.58 4,636,142 -0.74(-1.07%)
Jan 03, 2018 67.30 69.34 66.96 69.32 5,012,140 +2.36(+3.53%)
Jan 02, 2018 67.27 67.52 65.82 66.96 3,315,283 -0.13(-0.19%)
Dec 29, 2017 67.09 67.09 67.09 0 +0.72(+1.09%)
Dec 28, 2017 65.86 66.39 65.74 66.36 1,275,731 +0.63(+0.96%)
Dec 27, 2017 65.72 65.96 65.39 65.74 1,337,286 +0.08(+0.13%)
Dec 26, 2017 65.89 65.98 65.56 65.65 796,519 -0.16(-0.25%)
Dec 22, 2017 66.47 66.47 65.81 65.81 1,604,247 -0.50(-0.76%)
Dec 21, 2017 65.79 66.55 65.51 66.31 2,409,485 +0.81(+1.23%)
Dec 20, 2017 65.68 65.84 65.39 65.51 2,731,245 +0.25(+0.38%)
Dec 19, 2017 65.61 65.65 65.16 65.26 2,272,397 -0.17(-0.26%)
Dec 18, 2017 66.32 66.59 65.36 65.43 3,235,800 -0.20(-0.30%)
Dec 15, 2017 65.05 66.04 65.02 65.62 4,126,456 +0.72(+1.11%)
Dec 14, 2017 65.95 66.03 64.88 64.90 1,962,310 -0.96(-1.46%)
Dec 13, 2017 66.19 66.64 65.84 65.86 2,529,881 -0.16(-0.24%)
Dec 12, 2017 66.02 66.61 66.00 66.02 2,546,774 -0.01(-0.01%)
Dec 11, 2017 65.90 66.32 65.47 66.03 2,720,381 +0.41(+0.62%)
Dec 08, 2017 65.62 66.11 65.39 65.62 2,783,891 +0.03(+0.04%)
Dec 07, 2017 64.23 65.78 64.21 65.60 4,167,456 +1.25(+1.94%)
Dec 06, 2017 64.54 64.75 63.60 64.35 3,525,050 +0.71(+1.12%)
Dec 05, 2017 64.85 65.06 63.63 63.64 3,533,916 -1.24(-1.91%)
Dec 04, 2017 66.49 66.59 64.87 64.88 2,743,248 -1.10(-1.66%)
Dec 01, 2017 66.22 66.58 65.25 65.97 2,666,419 -0.07(-0.10%)
Nov 30, 2017 65.36 66.22 65.31 66.04 3,207,904 +0.80(+1.22%)
Nov 29, 2017 65.40 65.62 64.84 65.24 2,166,544 -0.01(-0.01%)
Nov 28, 2017 64.25 65.41 64.16 65.25 2,389,758 +1.12(+1.75%)
Nov 27, 2017 64.48 64.57 64.13 64.13 1,759,465 -0.33(-0.51%)
Nov 24, 2017 64.84 64.84 64.39 64.46 823,158 -0.25(-0.39%)
Nov 22, 2017 64.81 65.10 64.68 64.72 1,172,197 -0.07(-0.10%)
Nov 21, 2017 64.61 64.81 64.39 64.78 2,122,704 +0.52(+0.81%)
Nov 20, 2017 64.41 64.51 64.11 64.27 3,455,731 +0.04(+0.07%)
Nov 17, 2017 64.52 64.53 64.04 64.22 3,492,344 -0.68(-1.05%)
Nov 16, 2017 64.65 65.21 64.65 64.90 2,149,163 +0.48(+0.75%)
Nov 15, 2017 64.93 65.04 64.19 64.42 2,390,682 -0.87(-1.33%)
Nov 14, 2017 65.79 65.95 65.29 65.29 2,172,704 -0.89(-1.35%)
Nov 13, 2017 65.97 66.36 65.81 66.18 1,641,285 +0.02(+0.03%)
Nov 10, 2017 66.14 66.30 65.79 66.16 1,625,762 +0.05(+0.08%)
Nov 09, 2017 66.84 67.49 66.06 66.11 3,482,697 -1.01(-1.51%)
Nov 08, 2017 66.58 67.26 66.21 67.12 2,687,420 +0.32(+0.48%)
Nov 07, 2017 66.57 67.06 66.36 66.80 1,712,846 +0.31(+0.46%)
Nov 06, 2017 66.31 66.77 65.92 66.49 2,637,927 +0.18(+0.27%)
Nov 03, 2017 67.20 67.28 65.45 66.31 5,273,124 -1.09(-1.61%)
Nov 02, 2017 68.82 69.06 67.35 67.40 3,800,781 -1.30(-1.89%)
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.