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, 2018 65.23 65.56 64.23 64.23 4,467,919 -0.96(-1.47%)
Apr 27, 2018 64.76 65.26 64.43 65.19 3,974,001 +0.21(+0.32%)
Apr 26, 2018 65.65 65.78 64.20 64.98 3,827,478 -0.70(-1.07%)
Apr 25, 2018 64.84 65.85 64.04 65.68 3,205,668 +0.68(+1.05%)
Apr 24, 2018 67.73 68.06 63.95 65.00 3,519,691 -2.23(-3.31%)
Apr 23, 2018 67.83 68.17 67.06 67.22 2,436,035 -0.45(-0.67%)
Apr 20, 2018 67.90 68.14 67.17 67.68 2,639,360 -0.08(-0.11%)
Apr 19, 2018 67.76 68.15 67.25 67.76 3,874,961 -0.03(-0.05%)
Apr 18, 2018 67.13 67.97 66.86 67.79 2,730,861 +1.06(+1.59%)
Apr 17, 2018 66.97 67.39 66.63 66.73 2,962,818 +0.43(+0.65%)
Apr 16, 2018 66.68 66.89 66.13 66.30 4,294,105 +0.16(+0.25%)
Apr 13, 2018 66.82 67.06 65.90 66.14 3,870,611 -0.15(-0.23%)
Apr 12, 2018 66.34 66.82 66.22 66.29 3,711,345 +0.23(+0.35%)
Apr 11, 2018 65.83 66.35 65.59 66.06 2,663,356 -0.36(-0.54%)
Apr 10, 2018 66.69 67.16 66.27 66.42 3,254,934 +1.42(+2.19%)
Apr 09, 2018 65.68 66.06 64.87 65.00 3,413,355 -0.03(-0.05%)
Apr 06, 2018 67.07 67.56 64.77 65.03 4,702,928 -2.81(-4.14%)
Apr 05, 2018 67.90 68.07 67.30 67.84 2,844,061 +0.57(+0.85%)
Apr 04, 2018 65.47 67.34 65.18 67.27 3,579,382 +0.62(+0.92%)
Apr 03, 2018 66.77 67.01 65.39 66.65 5,274,759 +0.15(+0.22%)
Apr 02, 2018 68.03 68.17 65.50 66.51 2,805,422 -1.90(-2.78%)
Mar 29, 2018 68.41 68.41 68.41 0 +0.74(+1.09%)
Mar 28, 2018 68.32 68.37 67.26 67.67 3,339,121 -0.56(-0.83%)
Mar 27, 2018 69.54 69.85 67.80 68.23 4,296,575 -1.19(-1.71%)
Mar 26, 2018 68.64 69.71 68.06 69.42 4,839,852 +2.50(+3.73%)
Mar 23, 2018 68.21 68.59 66.85 66.92 3,892,649 -1.07(-1.57%)
Mar 22, 2018 69.03 69.65 67.87 68.00 3,096,076 -1.75(-2.52%)
Mar 21, 2018 69.62 70.25 69.28 69.75 2,157,944 +0.27(+0.39%)
Mar 20, 2018 69.08 70.08 68.91 69.48 2,083,069 +0.60(+0.87%)
Mar 19, 2018 69.12 69.33 68.33 68.88 1,996,483 -0.45(-0.64%)
Mar 16, 2018 68.85 69.60 68.68 69.32 5,434,195 +0.61(+0.88%)
Mar 15, 2018 68.70 69.06 68.38 68.71 3,318,421 +0.15(+0.22%)
Mar 14, 2018 70.10 70.13 68.45 68.56 2,798,841 -1.02(-1.46%)
Mar 13, 2018 69.95 70.77 69.46 69.58 3,352,161 -0.21(-0.31%)
Mar 12, 2018 71.13 71.26 69.52 69.79 4,282,667 -1.38(-1.94%)
Mar 09, 2018 69.40 71.19 69.09 71.17 3,685,599 +2.28(+3.31%)
Mar 08, 2018 69.56 69.59 68.34 68.89 6,615,075 +0.09(+0.14%)
Mar 07, 2018 68.91 68.80 3,229,053 +0.08(+0.11%)
Mar 06, 2018 68.75 67.69 68.72 3,131,338 +0.61(+0.90%)
Mar 05, 2018 67.23 68.20 66.57 68.11 3,513,781 +0.44(+0.65%)
Mar 02, 2018 67.21 68.00 66.56 67.67 3,828,906 +0.09(+0.14%)
Mar 01, 2018 68.86 69.38 67.26 67.58 4,154,390 -0.94(-1.38%)
Feb 28, 2018 69.76 70.06 68.50 68.52 2,736,505 -1.07(-1.54%)
Feb 27, 2018 69.79 70.55 69.56 69.59 2,961,864 -0.27(-0.39%)
Feb 26, 2018 69.93 70.09 69.23 69.86 3,363,021 +0.05(+0.07%)
Feb 23, 2018 70.05 70.18 69.26 69.81 2,596,832 +0.29(+0.42%)
Feb 22, 2018 69.52 2,095,156 +0.27(+0.39%)
Feb 21, 2018 69.39 70.18 69.00 69.25 2,613,741 -0.13(-0.18%)
Feb 20, 2018 70.47 69.16 69.38 3,939,067 -0.92(-1.30%)
Feb 16, 2018 70.29 70.29 70.29 0 +0.03(+0.04%)
Feb 15, 2018 70.57 70.83 69.44 70.27 1,786,211 +0.08(+0.11%)
Feb 14, 2018 68.98 70.35 68.79 70.19 2,826,111 +0.71(+1.03%)
Feb 13, 2018 69.17 69.74 68.76 69.48 1,569,386 -0.16(-0.23%)
Feb 12, 2018 69.16 70.11 68.98 69.64 3,285,747 +1.06(+1.55%)
Feb 09, 2018 68.52 69.28 67.07 68.58 5,801,394 +1.15(+1.71%)
Feb 08, 2018 69.46 69.88 67.42 67.42 3,710,783 -1.88(-2.71%)
Feb 07, 2018 69.90 71.64 69.28 69.30 4,603,827 -0.90(-1.28%)
Feb 06, 2018 68.13 70.71 67.82 70.20 5,882,348 -0.09(-0.13%)
Feb 05, 2018 72.74 72.75 69.45 70.29 6,455,316 -1.95(-2.70%)
Feb 02, 2018 73.97 74.21 72.09 72.25 7,184,633 -2.35(-3.15%)
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.