Eaton Corp Plc (NY: ETN )

140.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 139.85 141.24 139.71 140.24 1,552,207 +0.44(+0.31%)
Apr 13, 2021 140.50 140.77 138.35 139.80 1,536,031 -1.49(-1.05%)
Apr 12, 2021 140.20 141.60 140.20 141.29 1,438,021 +0.84(+0.60%)
Apr 09, 2021 140.70 141.05 139.04 140.45 2,430,700 +0.55(+0.39%)
Apr 08, 2021 139.98 140.56 138.78 139.90 1,743,258 -0.48(-0.34%)
Apr 07, 2021 140.71 141.49 139.67 140.38 1,882,542 -0.74(-0.52%)
Apr 06, 2021 142.17 143.29 140.87 141.12 1,393,179 -1.24(-0.87%)
Apr 05, 2021 141.39 143.24 140.43 142.36 2,039,049 +2.87(+2.06%)
Apr 01, 2021 139.03 139.77 137.96 139.49 2,379,300 +1.21(+0.88%)
Mar 31, 2021 140.06 141.29 138.25 138.28 2,338,052 -1.38(-0.99%)
Mar 30, 2021 138.58 140.18 138.46 139.66 2,058,573 +1.11(+0.80%)
Mar 29, 2021 138.00 139.60 137.76 138.55 2,399,463 -0.14(-0.10%)
Mar 26, 2021 136.97 138.86 136.31 138.69 1,988,300 +2.87(+2.11%)
Mar 25, 2021 133.73 136.46 131.86 135.82 1,511,679 +1.37(+1.02%)
Mar 24, 2021 134.01 136.19 133.85 134.45 2,195,596 +1.52(+1.14%)
Mar 23, 2021 133.92 135.88 132.33 132.93 1,851,287 -1.93(-1.43%)
Mar 22, 2021 133.47 135.34 132.24 134.86 2,805,088 +1.60(+1.20%)
Mar 19, 2021 136.64 136.68 133.18 133.26 12,545,600 -3.70(-2.70%)
Mar 18, 2021 138.20 139.76 136.68 136.96 2,707,384 -1.04(-0.75%)
Mar 17, 2021 137.30 138.53 136.06 138.00 2,594,015 +1.17(+0.86%)
Mar 16, 2021 139.55 139.55 135.82 136.83 2,426,277 -2.72(-1.95%)
Mar 15, 2021 137.89 139.59 136.56 139.55 3,192,054 -1.22(-0.87%)
Mar 12, 2021 140.32 141.00 139.46 140.77 1,759,500 +1.56(+1.12%)
Mar 11, 2021 139.58 141.37 138.96 139.21 1,844,927 -0.04(-0.03%)
Mar 10, 2021 136.40 140.35 136.22 139.25 2,313,655 +3.00(+2.20%)
Mar 09, 2021 139.90 139.90 136.20 136.25 2,804,967 -3.19(-2.29%)
Mar 08, 2021 138.69 141.05 137.60 139.44 2,174,516 +2.05(+1.49%)
Mar 05, 2021 136.34 137.92 132.21 137.39 2,381,900 +2.94(+2.19%)
Mar 04, 2021 134.46 136.55 131.46 134.45 2,386,395 -1.08(-0.80%)
Mar 03, 2021 137.04 138.18 135.02 135.53 3,315,796 +1.56(+1.16%)
Mar 02, 2021 134.26 134.92 133.34 133.97 1,936,472 -0.27(-0.20%)
Mar 01, 2021 132.01 135.84 131.30 134.24 2,858,021 +4.05(+3.11%)
Feb 26, 2021 130.48 132.04 128.58 130.19 2,539,100 +0.03(+0.02%)
Feb 25, 2021 132.80 133.57 129.69 130.16 2,634,486 -2.52(-1.90%)
Feb 24, 2021 131.31 133.92 131.03 132.68 3,035,208 +1.82(+1.39%)
Feb 23, 2021 130.79 131.50 127.40 130.86 2,963,358 +0.01(+0.01%)
Feb 22, 2021 127.22 131.72 126.70 130.85 2,533,059 +3.05(+2.39%)
Feb 19, 2021 126.37 128.66 126.03 127.80 2,662,200 +2.61(+2.08%)
Feb 18, 2021 124.24 125.73 124.11 125.19 1,513,388 +0.16(+0.13%)
Feb 17, 2021 123.30 125.34 123.30 125.03 1,302,652 +0.03(+0.02%)
Feb 16, 2021 126.00 126.37 124.95 125.00 2,167,758 +1.02(+0.82%)
Feb 12, 2021 122.59 124.20 122.32 123.98 1,586,700 +0.45(+0.36%)
Feb 11, 2021 122.34 123.98 121.46 123.53 2,285,349 +1.77(+1.45%)
Feb 10, 2021 121.19 122.79 120.87 121.76 2,988,407 +1.93(+1.61%)
Feb 09, 2021 120.45 120.61 118.60 119.83 1,857,634 -0.39(-0.32%)
Feb 08, 2021 122.70 123.03 119.42 120.22 2,548,039 -1.72(-1.41%)
Feb 05, 2021 122.04 122.69 120.06 121.94 1,983,000 +1.40(+1.16%)
Feb 04, 2021 119.74 120.89 119.01 120.54 2,184,118 +1.00(+0.84%)
Feb 03, 2021 120.89 121.55 119.00 119.54 2,133,194 -0.90(-0.75%)
Feb 02, 2021 121.75 123.43 118.65 120.44 4,882,959 -1.10(-0.91%)
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.