Skip to main content

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 (%)
Apr 30, 2014 54.04 54.73 53.47 54.46 5,292,371 +0.37(+0.68%)
Apr 29, 2014 55.40 55.86 53.82 54.10 7,943,039 -1.76(-3.15%)
Apr 28, 2014 55.56 56.27 55.08 55.86 4,230,593 +0.41(+0.74%)
Apr 25, 2014 56.04 56.21 55.27 55.45 2,623,230 -0.76(-1.35%)
Apr 24, 2014 56.02 56.47 55.53 56.20 2,709,633 +0.43(+0.78%)
Apr 23, 2014 55.73 56.25 55.55 55.77 2,614,459 -0.04(-0.07%)
Apr 22, 2014 55.48 56.15 55.35 55.81 2,203,844 +0.37(+0.68%)
Apr 21, 2014 55.33 55.54 54.92 55.43 2,248,906 +0.08(+0.15%)
Apr 17, 2014 55.13 55.35 55.35 55.35 3,677,187 +0.65(+1.19%)
Apr 16, 2014 54.28 54.76 54.05 54.70 2,850,893 +0.79(+1.47%)
Apr 15, 2014 53.29 53.93 52.68 53.90 4,214,161 +0.64(+1.21%)
Apr 14, 2014 53.77 53.90 52.78 53.26 4,665,193 +0.08(+0.16%)
Apr 11, 2014 54.43 54.43 53.11 53.17 5,508,547 -1.44(-2.64%)
Apr 10, 2014 56.13 56.19 54.50 54.61 3,192,640 -1.46(-2.61%)
Apr 09, 2014 55.11 56.11 55.02 56.08 3,139,021 +1.06(+1.92%)
Apr 08, 2014 55.12 55.35 54.57 55.02 4,470,923 -0.01(-0.01%)
Apr 07, 2014 56.38 56.50 54.73 55.03 4,435,354 -1.63(-2.88%)
Apr 04, 2014 57.97 58.27 56.51 56.66 5,083,733 -1.09(-1.88%)
Apr 03, 2014 57.73 58.20 57.49 57.75 3,667,886 +0.26(+0.46%)
Apr 02, 2014 57.02 57.85 56.76 57.49 3,362,398 +0.67(+1.19%)
Apr 01, 2014 56.06 56.83 55.93 56.81 3,450,501 +0.49(+0.87%)
Mar 31, 2014 56.02 56.64 56.02 56.32 3,088,380 +0.67(+1.20%)
Mar 28, 2014 55.08 55.87 54.97 55.66 2,274,663 +0.70(+1.27%)
Mar 27, 2014 54.58 55.10 54.06 54.96 3,166,274 +0.24(+0.44%)
Mar 26, 2014 55.87 55.94 54.71 54.72 3,396,651 -0.71(-1.29%)
Mar 25, 2014 55.14 55.63 54.87 55.43 3,552,038 +0.94(+1.72%)
Mar 24, 2014 54.78 55.05 53.77 54.49 3,428,052 +0.02(+0.04%)
Mar 21, 2014 55.08 55.81 54.42 54.47 3,370,098 -0.09(-0.16%)
Mar 20, 2014 54.00 54.72 53.90 54.56 2,307,573 +0.53(+0.99%)
Mar 19, 2014 54.93 55.01 53.70 54.03 4,129,749 -0.95(-1.73%)
Mar 18, 2014 54.57 55.06 54.51 54.98 2,610,001 +0.70(+1.28%)
Mar 17, 2014 53.97 54.85 53.96 54.28 4,458,805 +0.85(+1.59%)
Mar 14, 2014 53.99 54.65 53.37 53.44 4,633,903 -0.96(-1.76%)
Mar 13, 2014 55.53 55.63 54.06 54.40 3,703,128 -0.94(-1.69%)
Mar 12, 2014 55.50 55.67 54.79 55.33 3,213,614 -0.55(-0.98%)
Mar 11, 2014 56.26 56.59 55.60 55.88 3,629,886 -0.25(-0.45%)
Mar 10, 2014 56.89 56.94 56.02 56.14 3,291,013 -0.96(-1.68%)
Mar 07, 2014 56.78 57.47 56.65 57.10 5,571,437 +0.61(+1.08%)
Mar 06, 2014 55.56 56.52 55.51 56.49 4,288,240 +1.07(+1.93%)
Mar 05, 2014 55.32 55.60 55.08 55.42 4,719,411 +0.39(+0.70%)
Mar 04, 2014 55.49 55.64 55.02 55.03 6,207,911 +0.31(+0.56%)
Mar 03, 2014 55.08 55.19 54.04 54.72 7,776,285 -0.92(-1.66%)
Feb 28, 2014 56.20 56.71 55.30 55.65 6,316,695 -0.55(-0.98%)
Feb 27, 2014 56.37 56.61 56.03 56.20 3,500,417 -0.25(-0.44%)
Feb 26, 2014 56.21 56.73 56.09 56.44 5,280,621 +0.31(+0.56%)
Feb 25, 2014 55.66 56.53 55.54 56.13 4,529,650 +0.28(+0.51%)
Feb 24, 2014 55.13 56.15 54.75 55.85 4,703,801 +1.10(+2.01%)
Feb 21, 2014 54.66 55.10 54.52 54.75 3,575,357 +0.39(+0.73%)
Feb 20, 2014 53.75 54.49 53.44 54.35 3,514,989 +0.63(+1.16%)
Feb 19, 2014 53.71 54.49 53.70 53.73 2,881,017 -0.25(-0.47%)
Feb 18, 2014 54.35 54.42 53.71 53.98 2,381,301 -0.19(-0.34%)
Feb 14, 2014 53.25 54.17 54.17 54.17 3,793,128 +0.87(+1.64%)
Feb 13, 2014 52.46 53.41 52.33 53.29 2,912,357 +0.34(+0.63%)
Feb 12, 2014 52.39 53.17 52.27 52.96 6,180,663 +0.81(+1.56%)
Feb 11, 2014 52.08 52.36 51.70 52.15 4,485,265 +0.35(+0.68%)
Feb 10, 2014 52.51 52.61 51.65 51.80 3,781,330 -0.80(-1.53%)
Feb 07, 2014 51.63 52.76 51.25 52.60 6,767,619 +1.15(+2.24%)
Feb 06, 2014 51.42 52.27 51.30 51.45 6,692,923 -0.02(-0.04%)
Feb 05, 2014 50.58 51.51 49.82 51.47 9,358,303 +0.34(+0.66%)
Feb 04, 2014 51.02 51.39 50.13 51.13 12,282,938 -1.21(-2.31%)
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.