Skip to main content

Eaton Corp Plc (NY: ETN )

313.90 -0.50 (-0.16%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.73 45.70 44.35 45.47 5,834,866 +0.84(+1.87%)
Apr 29, 2013 44.73 45.93 44.46 44.63 8,206,719 +1.21(+2.78%)
Apr 26, 2013 43.80 43.96 42.92 43.43 4,822,945 -0.03(-0.07%)
Apr 25, 2013 43.62 43.86 43.42 43.46 3,358,768 +0.05(+0.12%)
Apr 24, 2013 42.96 43.56 42.96 43.41 3,932,462 +0.34(+0.79%)
Apr 23, 2013 42.21 43.39 42.19 43.07 5,087,280 +0.94(+2.23%)
Apr 22, 2013 42.21 42.52 41.80 42.12 5,156,295 -0.05(-0.12%)
Apr 19, 2013 41.30 42.35 41.24 42.18 6,335,452 +0.86(+2.08%)
Apr 18, 2013 42.58 42.64 41.03 41.32 8,669,530 -1.15(-2.70%)
Apr 17, 2013 43.35 43.35 42.00 42.47 6,173,552 -1.26(-2.88%)
Apr 16, 2013 43.02 43.82 42.95 43.72 4,225,814 +1.36(+3.20%)
Apr 15, 2013 44.35 44.46 42.27 42.37 6,702,496 -2.28(-5.11%)
Apr 12, 2013 45.35 45.53 44.43 44.65 3,576,749 -1.03(-2.25%)
Apr 11, 2013 45.29 46.56 45.24 45.68 4,022,880 +0.42(+0.93%)
Apr 10, 2013 44.78 45.35 44.50 45.26 3,343,542 +0.48(+1.07%)
Apr 09, 2013 44.78 44.96 44.28 44.78 4,142,948 +0.10(+0.23%)
Apr 08, 2013 43.92 44.68 43.78 44.67 3,673,585 +0.75(+1.70%)
Apr 05, 2013 43.41 43.98 43.15 43.92 4,461,109 -0.16(-0.35%)
Apr 04, 2013 43.84 44.29 43.64 44.08 5,295,940 +0.21(+0.47%)
Apr 03, 2013 45.26 45.34 43.35 43.87 7,558,194 -1.24(-2.76%)
Apr 02, 2013 45.58 45.67 44.93 45.12 3,655,504 -0.19(-0.41%)
Apr 01, 2013 45.35 46.02 45.03 45.30 4,425,868 -0.05(-0.11%)
Mar 28, 2013 45.06 45.51 44.87 45.35 6,091,737 +0.38(+0.84%)
Mar 27, 2013 44.95 45.32 44.69 44.98 7,271,554 -0.31(-0.69%)
Mar 26, 2013 46.07 46.24 45.27 45.29 4,544,244 -0.61(-1.32%)
Mar 25, 2013 46.78 47.14 45.85 45.89 4,675,060 -0.96(-2.04%)
Mar 22, 2013 46.54 47.01 46.37 46.85 3,525,202 +0.48(+1.04%)
Mar 21, 2013 46.20 46.85 46.09 46.37 4,085,007 -0.04(-0.10%)
Mar 20, 2013 45.88 46.54 45.86 46.41 3,359,452 +0.96(+2.10%)
Mar 19, 2013 45.91 45.98 45.01 45.46 3,253,305 -0.33(-0.71%)
Mar 18, 2013 45.83 46.23 45.59 45.78 3,506,161 -0.55(-1.18%)
Mar 15, 2013 46.56 46.83 46.29 46.33 5,680,215 -0.44(-0.95%)
Mar 14, 2013 47.23 47.25 46.51 46.77 3,774,005 -0.19(-0.39%)
Mar 13, 2013 46.54 47.09 46.33 46.96 4,247,894 +0.43(+0.92%)
Mar 12, 2013 46.86 46.86 45.88 46.53 3,669,559 -0.41(-0.87%)
Mar 11, 2013 46.73 47.02 46.52 46.94 2,301,480 +0.03(+0.06%)
Mar 08, 2013 46.25 46.96 46.09 46.91 3,486,894 +0.98(+2.14%)
Mar 07, 2013 46.18 46.28 45.76 45.92 2,586,318 -0.44(-0.96%)
Mar 06, 2013 46.20 46.60 45.87 46.37 3,799,353 +0.35(+0.76%)
Mar 05, 2013 46.21 46.74 45.92 46.02 4,616,596 +0.02(+0.05%)
Mar 04, 2013 46.29 46.54 45.19 46.00 5,337,121 -0.40(-0.86%)
Mar 01, 2013 45.50 47.12 45.29 46.40 7,062,090 +0.51(+1.11%)
Feb 28, 2013 45.96 46.32 45.68 45.89 5,131,762 +0.21(+0.45%)
Feb 27, 2013 44.01 45.89 43.92 45.68 4,056,404 +1.58(+3.58%)
Feb 26, 2013 44.40 44.60 43.64 44.10 4,395,807 -0.14(-0.32%)
Feb 22, 2013 44.27 44.69 44.19 44.24 3,662,660 +0.22(+0.50%)
Feb 21, 2013 44.61 44.63 43.90 44.02 5,103,628 -0.96(-2.12%)
Feb 20, 2013 45.62 45.69 44.89 44.98 5,178,945 -0.56(-1.22%)
Feb 19, 2013 45.20 45.58 45.20 45.53 3,395,751 +0.46(+1.02%)
Feb 15, 2013 45.55 45.57 44.97 45.07 3,965,628 -0.27(-0.60%)
Feb 14, 2013 44.92 45.51 44.88 45.35 3,406,557 +0.15(+0.33%)
Feb 13, 2013 44.73 45.52 44.66 45.20 4,102,463 +0.61(+1.38%)
Feb 12, 2013 44.19 44.65 44.01 44.58 3,826,033 +0.40(+0.90%)
Feb 11, 2013 43.56 44.26 43.55 44.18 4,038,760 +0.56(+1.27%)
Feb 08, 2013 43.65 44.13 43.55 43.63 5,997,529 +0.03(+0.07%)
Feb 07, 2013 44.25 44.27 43.39 43.60 6,250,679 -0.57(-1.29%)
Feb 06, 2013 43.98 44.29 43.69 44.17 9,229,109 +2.27(+5.43%)
Feb 04, 2013 41.52 42.43 41.17 41.90 7,376,480 -0.70(-1.63%)
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.