Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 73.15 74.06 71.54 73.44 5,367,345 -1.04(-1.39%)
Apr 29, 2019 74.66 74.90 74.09 74.48 2,736,558 +0.20(+0.26%)
Apr 26, 2019 74.45 74.50 73.66 74.28 2,768,421 -0.03(-0.04%)
Apr 25, 2019 74.91 75.16 74.16 74.31 1,803,231 -1.37(-1.80%)
Apr 24, 2019 75.76 76.14 75.56 75.67 1,769,850 -0.22(-0.29%)
Apr 23, 2019 75.19 76.33 75.13 75.89 2,321,937 +0.58(+0.77%)
Apr 22, 2019 75.09 75.43 74.88 75.32 1,379,181 -0.24(-0.32%)
Apr 18, 2019 75.31 75.80 75.15 75.56 1,846,817 +0.69(+0.92%)
Apr 17, 2019 75.13 75.59 74.61 74.87 1,690,882 +0.25(+0.33%)
Apr 16, 2019 74.48 74.70 74.09 74.62 2,054,736 +0.48(+0.65%)
Apr 15, 2019 74.38 74.48 73.84 74.14 988,496 -0.24(-0.32%)
Apr 12, 2019 74.12 74.40 73.67 74.38 1,703,253 +0.80(+1.08%)
Apr 11, 2019 73.37 73.76 73.15 73.58 1,522,172 +0.50(+0.68%)
Apr 10, 2019 73.10 73.38 72.69 73.08 1,587,699 +0.06(+0.08%)
Apr 09, 2019 73.80 73.80 72.91 73.02 2,237,475 -1.18(-1.59%)
Apr 08, 2019 73.60 74.21 73.17 74.20 1,599,034 +0.38(+0.52%)
Apr 05, 2019 73.85 74.20 73.69 73.82 1,739,905 +0.06(+0.08%)
Apr 04, 2019 72.92 73.81 72.92 73.76 2,162,409 +0.27(+0.37%)
Apr 03, 2019 73.73 74.19 73.13 73.48 2,346,125 +0.20(+0.28%)
Apr 02, 2019 73.15 73.54 72.83 73.28 1,916,320 +0.35(+0.49%)
Apr 01, 2019 72.32 73.06 72.05 72.92 2,396,007 +1.49(+2.09%)
Mar 29, 2019 71.51 71.53 71.16 71.43 2,450,732 +0.62(+0.88%)
Mar 28, 2019 70.80 71.25 70.26 70.81 1,992,704 +0.43(+0.62%)
Mar 27, 2019 70.53 70.99 70.01 70.38 2,409,167 -0.13(-0.19%)
Mar 26, 2019 70.72 70.87 70.12 70.51 2,325,849 +0.50(+0.71%)
Mar 25, 2019 70.05 70.55 69.71 70.02 3,159,458 -0.05(-0.08%)
Mar 22, 2019 72.28 72.45 69.93 70.07 4,282,888 -2.65(-3.65%)
Mar 21, 2019 71.66 72.97 71.63 72.72 2,132,762 +0.69(+0.96%)
Mar 20, 2019 72.84 72.84 71.72 72.03 3,678,613 -0.88(-1.20%)
Mar 19, 2019 73.23 73.46 72.56 72.91 2,517,269 +0.11(+0.15%)
Mar 18, 2019 71.66 72.93 71.60 72.80 2,983,519 +1.35(+1.89%)
Mar 15, 2019 71.77 72.20 71.32 71.45 5,571,127 -0.36(-0.51%)
Mar 14, 2019 71.32 72.00 70.88 71.81 2,793,125 +0.35(+0.50%)
Mar 13, 2019 71.57 71.99 71.19 71.46 2,509,392 +0.20(+0.29%)
Mar 12, 2019 71.90 71.91 71.06 71.26 3,868,307 +0.04(+0.06%)
Mar 11, 2019 70.23 71.27 70.18 71.21 2,700,084 +0.82(+1.17%)
Mar 08, 2019 69.93 70.67 69.84 70.39 2,536,892 -0.49(-0.69%)
Mar 07, 2019 71.04 71.04 69.82 70.88 3,218,028 -0.27(-0.39%)
Mar 06, 2019 70.96 71.49 70.79 71.15 4,437,239 +0.13(+0.19%)
Mar 05, 2019 71.33 71.58 70.91 71.02 3,669,759 -0.44(-0.62%)
Mar 04, 2019 71.43 72.14 70.49 71.46 4,611,141 +0.94(+1.33%)
Mar 01, 2019 71.41 71.51 69.47 70.52 4,593,956 +0.40(+0.58%)
Feb 28, 2019 70.90 70.92 70.05 70.11 2,886,594 -0.76(-1.08%)
Feb 27, 2019 70.65 70.91 70.05 70.88 2,369,578 +0.13(+0.19%)
Feb 26, 2019 70.79 71.37 70.71 70.75 1,768,094 -0.38(-0.53%)
Feb 25, 2019 71.64 71.64 70.94 71.12 2,540,692 +0.11(+0.16%)
Feb 22, 2019 70.31 71.08 70.10 71.01 2,940,141 +0.97(+1.38%)
Feb 21, 2019 69.98 70.15 69.56 70.04 2,201,717 -0.03(-0.04%)
Feb 20, 2019 69.41 70.12 69.23 70.07 2,516,154 +0.81(+1.17%)
Feb 19, 2019 68.83 69.45 68.60 69.26 2,276,674 +0.06(+0.09%)
Feb 15, 2019 68.53 69.27 68.36 69.20 2,540,795 +1.34(+1.98%)
Feb 14, 2019 67.80 68.42 67.40 67.85 1,942,065 -0.41(-0.61%)
Feb 13, 2019 67.74 68.41 67.56 68.27 2,412,408 +0.88(+1.30%)
Feb 12, 2019 66.93 67.54 66.84 67.39 2,648,328 +0.91(+1.38%)
Feb 11, 2019 66.70 66.78 66.21 66.47 2,031,323 -0.18(-0.26%)
Feb 08, 2019 66.68 66.88 66.03 66.65 2,165,569 -0.47(-0.69%)
Feb 07, 2019 67.35 67.79 66.54 67.12 2,805,560 -0.51(-0.75%)
Feb 06, 2019 67.19 68.08 67.19 67.63 2,815,869 -0.18(-0.27%)
Feb 05, 2019 67.77 67.86 67.24 67.81 2,840,884 +0.04(+0.06%)
Feb 04, 2019 67.44 67.81 66.81 67.77 3,251,206 +0.54(+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.