Skip to main content

Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 73.37 74.29 71.76 73.67 5,350,607 -1.04(-1.39%)
Apr 29, 2019 74.89 75.13 74.33 74.71 2,728,024 +0.20(+0.26%)
Apr 26, 2019 74.68 74.73 73.89 74.51 2,759,788 -0.03(-0.04%)
Apr 25, 2019 75.14 75.40 74.40 74.54 1,797,608 -1.37(-1.80%)
Apr 24, 2019 76.00 76.38 75.79 75.91 1,764,330 -0.22(-0.29%)
Apr 23, 2019 75.43 76.57 75.37 76.13 2,314,696 +0.58(+0.77%)
Apr 22, 2019 75.32 75.67 75.12 75.55 1,374,880 -0.24(-0.32%)
Apr 18, 2019 75.54 76.04 75.38 75.79 1,841,058 +0.69(+0.92%)
Apr 17, 2019 75.37 75.83 74.84 75.10 1,685,609 +0.25(+0.33%)
Apr 16, 2019 74.72 74.93 74.32 74.85 2,048,328 +0.48(+0.65%)
Apr 15, 2019 74.61 74.72 74.07 74.37 985,413 -0.24(-0.32%)
Apr 12, 2019 74.35 74.63 73.90 74.61 1,697,942 +0.80(+1.08%)
Apr 11, 2019 73.60 73.99 73.38 73.81 1,517,426 +0.50(+0.68%)
Apr 10, 2019 73.33 73.61 72.92 73.31 1,582,747 +0.06(+0.08%)
Apr 09, 2019 74.03 74.03 73.14 73.25 2,230,497 -1.18(-1.59%)
Apr 08, 2019 73.83 74.44 73.40 74.43 1,594,047 +0.38(+0.52%)
Apr 05, 2019 74.09 74.43 73.92 74.05 1,734,480 +0.06(+0.08%)
Apr 04, 2019 73.15 74.04 73.15 73.99 2,155,665 +0.28(+0.37%)
Apr 03, 2019 73.96 74.42 73.36 73.71 2,338,809 +0.20(+0.28%)
Apr 02, 2019 73.37 73.77 73.05 73.51 1,910,344 +0.36(+0.49%)
Apr 01, 2019 72.55 73.28 72.28 73.15 2,388,535 +1.49(+2.09%)
Mar 29, 2019 71.74 71.75 71.38 71.66 2,443,089 +0.62(+0.88%)
Mar 28, 2019 71.03 71.47 70.48 71.03 1,986,490 +0.44(+0.62%)
Mar 27, 2019 70.75 71.21 70.23 70.60 2,401,654 -0.13(-0.19%)
Mar 26, 2019 70.94 71.09 70.34 70.73 2,318,596 +0.50(+0.71%)
Mar 25, 2019 70.27 70.77 69.93 70.23 3,149,605 -0.05(-0.08%)
Mar 22, 2019 72.50 72.68 70.15 70.29 4,269,532 -2.66(-3.65%)
Mar 21, 2019 71.88 73.20 71.85 72.95 2,126,111 +0.69(+0.96%)
Mar 20, 2019 73.07 73.07 71.94 72.25 3,667,141 -0.88(-1.20%)
Mar 19, 2019 73.46 73.69 72.79 73.13 2,509,419 +0.11(+0.15%)
Mar 18, 2019 71.89 73.16 71.83 73.03 2,974,215 +1.35(+1.89%)
Mar 15, 2019 72.00 72.42 71.54 71.67 5,553,753 -0.36(-0.51%)
Mar 14, 2019 71.54 72.23 71.10 72.04 2,784,414 +0.36(+0.50%)
Mar 13, 2019 71.79 72.22 71.41 71.68 2,501,566 +0.20(+0.29%)
Mar 12, 2019 72.13 72.14 71.28 71.48 3,856,244 +0.04(+0.06%)
Mar 11, 2019 70.45 71.49 70.40 71.43 2,691,663 +0.83(+1.17%)
Mar 08, 2019 70.15 70.89 70.06 70.61 2,528,981 -0.49(-0.69%)
Mar 07, 2019 71.27 71.27 70.04 71.10 3,207,993 -0.28(-0.39%)
Mar 06, 2019 71.18 71.72 71.01 71.37 4,423,403 +0.13(+0.19%)
Mar 05, 2019 71.55 71.80 71.13 71.24 3,658,316 -0.44(-0.61%)
Mar 04, 2019 71.65 72.37 70.71 71.68 4,596,762 +0.94(+1.33%)
Mar 01, 2019 71.64 71.73 69.69 70.74 4,579,630 +0.41(+0.58%)
Feb 28, 2019 71.12 71.14 70.27 70.33 2,877,593 -0.77(-1.08%)
Feb 27, 2019 70.87 71.13 70.27 71.10 2,362,189 +0.13(+0.19%)
Feb 26, 2019 71.01 71.59 70.93 70.97 1,762,580 -0.38(-0.53%)
Feb 25, 2019 71.87 71.87 71.16 71.35 2,532,770 +0.11(+0.16%)
Feb 22, 2019 70.53 71.30 70.31 71.23 2,930,972 +0.97(+1.38%)
Feb 21, 2019 70.20 70.37 69.78 70.26 2,194,852 -0.03(-0.04%)
Feb 20, 2019 69.63 70.34 69.45 70.29 2,508,308 +0.81(+1.17%)
Feb 19, 2019 69.04 69.67 68.82 69.48 2,269,574 +0.06(+0.09%)
Feb 15, 2019 68.75 69.49 68.58 69.42 2,532,872 +1.35(+1.98%)
Feb 14, 2019 68.01 68.63 67.61 68.07 1,936,009 -0.41(-0.61%)
Feb 13, 2019 67.95 68.62 67.77 68.48 2,404,885 +0.88(+1.30%)
Feb 12, 2019 67.14 67.75 67.05 67.60 2,640,070 +0.92(+1.38%)
Feb 11, 2019 66.91 66.99 66.42 66.68 2,024,988 -0.18(-0.26%)
Feb 08, 2019 66.88 67.09 66.23 66.86 2,158,816 -0.47(-0.69%)
Feb 07, 2019 67.56 68.00 66.74 67.33 2,796,811 -0.51(-0.75%)
Feb 06, 2019 67.40 68.30 67.40 67.84 2,807,088 -0.19(-0.27%)
Feb 05, 2019 67.99 68.08 67.45 68.02 2,832,026 +0.04(+0.06%)
Feb 04, 2019 67.65 68.02 67.02 67.98 3,241,068 +0.55(+0.81%)
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.