Skip to main content

Eaton Corp Plc (NY: ETN )

313.60 -0.80 (-0.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 78.27 78.44 75.85 76.61 3,921,385 -2.09(-2.66%)
Apr 29, 2020 77.98 79.61 77.35 78.70 2,793,961 +2.46(+3.23%)
Apr 28, 2020 77.56 78.40 75.81 76.25 2,451,398 +0.51(+0.68%)
Apr 27, 2020 72.75 76.37 72.75 75.73 2,171,379 +3.38(+4.67%)
Apr 24, 2020 72.47 72.83 71.29 72.36 2,272,433 +0.65(+0.91%)
Apr 23, 2020 72.28 73.67 71.59 71.70 2,494,969 +0.46(+0.64%)
Apr 22, 2020 72.41 73.11 71.11 71.25 2,876,619 +0.68(+0.96%)
Apr 21, 2020 70.38 71.44 69.55 70.57 2,616,114 -0.90(-1.26%)
Apr 20, 2020 71.14 72.90 70.38 71.47 2,376,739 -1.26(-1.73%)
Apr 17, 2020 72.10 74.21 71.68 72.72 2,671,226 +3.16(+4.54%)
Apr 16, 2020 69.36 69.95 68.22 69.57 3,226,663 +0.07(+0.11%)
Apr 15, 2020 71.35 71.58 69.17 69.49 2,223,970 -3.76(-5.14%)
Apr 14, 2020 73.87 74.54 72.19 73.25 2,118,121 +1.33(+1.85%)
Apr 13, 2020 72.85 73.34 70.41 71.92 2,439,410 -2.80(-3.75%)
Apr 09, 2020 74.03 77.84 73.86 74.72 4,874,123 +1.19(+1.62%)
Apr 08, 2020 70.87 74.04 69.85 73.53 3,567,024 +3.65(+5.23%)
Apr 07, 2020 74.47 75.47 69.67 69.88 3,675,233 -1.14(-1.60%)
Apr 06, 2020 69.01 71.47 68.93 71.02 3,388,781 +5.64(+8.63%)
Apr 03, 2020 68.01 68.01 64.54 65.37 2,840,922 -2.15(-3.18%)
Apr 02, 2020 66.47 68.90 65.68 67.52 3,446,792 +0.41(+0.62%)
Apr 01, 2020 66.58 67.93 65.26 67.11 4,108,543 -4.17(-5.86%)
Mar 31, 2020 71.26 72.52 69.61 71.28 6,148,350 -0.58(-0.80%)
Mar 30, 2020 68.28 72.22 67.90 71.86 3,131,723 +3.47(+5.07%)
Mar 27, 2020 67.01 70.20 65.99 68.39 2,856,944 -3.40(-4.74%)
Mar 26, 2020 70.00 72.45 67.73 71.80 3,349,714 +3.35(+4.89%)
Mar 25, 2020 66.14 72.77 63.69 68.45 5,731,877 +3.11(+4.76%)
Mar 24, 2020 56.56 66.44 56.12 65.34 5,619,403 +12.33(+23.26%)
Mar 23, 2020 58.57 59.01 51.77 53.01 6,645,366 -6.57(-11.03%)
Mar 20, 2020 67.77 67.77 59.16 59.57 4,948,999 -6.90(-10.38%)
Mar 19, 2020 60.61 66.69 56.98 66.47 5,012,444 +3.33(+5.27%)
Mar 18, 2020 62.51 63.71 53.88 63.14 6,304,892 -4.51(-6.67%)
Mar 17, 2020 70.56 71.55 64.48 67.66 6,293,065 -1.45(-2.10%)
Mar 16, 2020 69.56 74.58 68.69 69.11 5,259,127 -9.40(-11.97%)
Mar 13, 2020 74.15 79.86 71.74 78.50 6,225,703 +8.84(+12.70%)
Mar 12, 2020 71.80 73.85 68.82 69.66 6,337,583 -7.08(-9.23%)
Mar 11, 2020 78.60 79.59 75.60 76.74 4,862,424 -4.27(-5.27%)
Mar 10, 2020 78.43 81.43 76.98 81.01 5,468,416 +5.39(+7.13%)
Mar 09, 2020 77.54 78.65 70.95 75.61 5,723,385 -8.77(-10.39%)
Mar 06, 2020 82.14 85.44 81.94 84.38 5,233,184 -0.81(-0.95%)
Mar 05, 2020 86.34 87.68 84.88 85.19 4,376,042 -4.06(-4.55%)
Mar 04, 2020 86.15 89.32 85.89 89.25 4,693,349 +4.79(+5.68%)
Mar 03, 2020 87.57 90.28 84.13 84.45 5,623,030 -2.57(-2.96%)
Mar 02, 2020 83.23 87.09 82.78 87.03 5,703,826 +4.51(+5.47%)
Feb 28, 2020 82.61 83.77 81.03 82.52 7,464,983 -2.29(-2.70%)
Feb 27, 2020 85.81 87.89 84.25 84.81 6,097,713 -3.04(-3.46%)
Feb 26, 2020 89.95 90.72 87.85 87.85 4,517,059 -1.48(-1.66%)
Feb 25, 2020 92.73 93.20 89.23 89.33 4,551,672 -3.13(-3.38%)
Feb 24, 2020 92.48 93.37 91.98 92.46 4,593,044 -2.98(-3.13%)
Feb 21, 2020 94.81 95.63 94.42 95.44 2,710,811 -0.15(-0.16%)
Feb 20, 2020 94.83 96.22 94.68 95.60 1,930,222 +0.72(+0.76%)
Feb 19, 2020 95.05 95.49 94.74 94.88 2,059,251 -0.15(-0.15%)
Feb 18, 2020 94.62 95.18 94.16 95.02 2,526,891 +0.84(+0.89%)
Feb 14, 2020 93.65 94.23 93.24 94.19 2,189,911 +0.60(+0.64%)
Feb 13, 2020 94.06 94.58 93.52 93.59 2,264,234 -1.04(-1.10%)
Feb 12, 2020 95.05 95.48 94.41 94.62 2,205,687 +0.45(+0.48%)
Feb 11, 2020 94.07 94.95 93.70 94.17 2,727,924 +0.56(+0.60%)
Feb 10, 2020 92.63 93.62 92.32 93.60 2,242,386 +0.86(+0.93%)
Feb 07, 2020 92.69 93.63 91.99 92.74 3,368,477 -0.47(-0.51%)
Feb 06, 2020 94.14 94.14 92.65 93.21 2,757,170 +0.13(+0.14%)
Feb 05, 2020 93.07 93.88 92.49 93.09 3,671,404 +1.30(+1.42%)
Feb 04, 2020 89.11 92.36 89.01 91.79 5,206,122 +4.93(+5.68%)
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.