Indicators

Eaton Corp Plc (NY: ETN )

333.26 +2.86 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.47	51.54	50.78	51.07	3,921,139	-0.48(-0.94%)
Jul 28, 2016	51.66	51.66	51.16	51.55	1,743,996	-0.32(-0.62%)
Jul 27, 2016	52.19	52.23	51.65	51.87	2,577,388	-0.13(-0.25%)
Jul 26, 2016	51.12	52.07	51.01	52.00	2,863,305	+0.89(+1.73%)
Jul 25, 2016	51.05	51.12	50.68	51.12	1,888,045	+0.07(+0.14%)
Jul 22, 2016	51.03	51.09	50.44	51.04	1,709,794	+0.14(+0.27%)
Jul 21, 2016	51.22	51.43	50.62	50.91	1,980,498	-0.23(-0.46%)
Jul 20, 2016	50.86	51.33	50.47	51.14	2,107,779	+0.36(+0.71%)
Jul 19, 2016	50.78	51.16	50.56	50.78	3,095,681	-0.35(-0.69%)
Jul 18, 2016	51.20	51.32	50.80	51.13	2,324,758	-0.27(-0.53%)
Jul 15, 2016	51.52	51.70	51.17	51.41	3,316,332	+0.02(+0.05%)
Jul 14, 2016	51.43	52.11	51.02	51.38	4,602,371	-0.06(-0.11%)
Jul 13, 2016	51.53	51.66	50.99	51.44	2,434,468	-0.07(-0.14%)
Jul 12, 2016	50.68	51.67	50.36	51.51	3,106,457	+1.26(+2.50%)
Jul 11, 2016	50.11	50.51	49.93	50.25	2,576,943	+0.39(+0.78%)
Jul 08, 2016	48.90	49.93	48.41	49.87	2,485,686	+1.46(+3.01%)
Jul 07, 2016	47.93	48.72	47.90	48.41	3,339,983	+0.53(+1.11%)
Jul 06, 2016	47.28	47.89	46.94	47.88	3,816,581	+0.59(+1.24%)
Jul 05, 2016	48.05	48.32	46.94	47.29	3,092,274	-1.25(-2.57%)

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.