Skip to main content

Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 137.06 137.30 136.12 137.04 1,631,732 +0.62(+0.46%)
May 27, 2021 136.28 137.19 135.93 136.42 3,267,000 +1.52(+1.13%)
May 26, 2021 135.11 135.57 134.08 134.90 1,240,517 +0.16(+0.12%)
May 25, 2021 135.52 136.49 134.25 134.74 1,786,298 -0.78(-0.58%)
May 24, 2021 136.45 136.45 134.58 135.52 1,421,413 +0.20(+0.15%)
May 21, 2021 136.46 137.33 134.70 135.32 1,898,148 -0.19(-0.14%)
May 20, 2021 135.28 135.68 133.86 135.51 2,415,486 +0.82(+0.61%)
May 19, 2021 134.14 135.07 132.58 134.69 2,067,318 -1.48(-1.09%)
May 18, 2021 138.97 139.09 136.12 136.17 1,343,316 -2.93(-2.10%)
May 17, 2021 139.32 140.25 138.50 139.10 1,554,669 -0.69(-0.49%)
May 14, 2021 138.42 140.23 138.04 139.79 1,603,399 +2.23(+1.62%)
May 13, 2021 134.55 138.49 134.55 137.56 2,162,267 +2.71(+2.01%)
May 12, 2021 136.10 137.10 134.49 134.85 3,327,977 -1.94(-1.42%)
May 11, 2021 137.60 137.88 135.50 136.79 1,743,498 -1.56(-1.13%)
May 10, 2021 138.93 140.19 138.32 138.35 1,547,881 -0.09(-0.07%)
May 07, 2021 136.69 139.22 135.57 138.45 1,697,723 +1.01(+0.74%)
May 06, 2021 136.78 137.49 135.70 137.43 2,025,637 +0.90(+0.66%)
May 05, 2021 136.37 137.49 134.41 136.53 2,912,029 +0.76(+0.56%)
May 04, 2021 134.38 136.16 132.54 135.77 3,971,919 +0.29(+0.21%)
May 03, 2021 136.01 136.43 134.28 135.48 1,650,143 +1.34(+1.00%)
Apr 30, 2021 135.06 135.54 133.88 134.14 1,587,339 -1.96(-1.44%)
Apr 29, 2021 136.94 136.97 134.77 136.10 1,707,718 +0.46(+0.34%)
Apr 28, 2021 135.26 136.91 134.96 135.64 1,672,997 -0.06(-0.04%)
Apr 27, 2021 134.55 136.09 133.75 135.70 1,997,787 +1.15(+0.85%)
Apr 26, 2021 134.51 135.66 134.27 134.55 1,372,811 +0.38(+0.28%)
Apr 23, 2021 133.16 134.84 132.63 134.18 1,760,703 +1.47(+1.11%)
Apr 22, 2021 133.40 133.80 132.23 132.70 2,445,404 -0.10(-0.08%)
Apr 21, 2021 130.01 132.88 129.70 132.81 1,526,657 +2.86(+2.20%)
Apr 20, 2021 131.41 131.65 129.10 129.94 1,602,303 -2.18(-1.65%)
Apr 19, 2021 132.70 132.70 131.40 132.12 1,341,785 -0.35(-0.26%)
Apr 16, 2021 133.70 134.29 131.77 132.47 1,459,687 +0.33(+0.25%)
Apr 15, 2021 132.21 132.53 131.30 132.14 1,726,066 +0.53(+0.40%)
Apr 14, 2021 131.25 132.55 131.11 131.61 1,653,943 +0.41(+0.31%)
Apr 13, 2021 131.86 132.11 129.84 131.20 1,636,706 -1.40(-1.05%)
Apr 12, 2021 131.58 132.89 131.58 132.60 1,532,273 +0.79(+0.60%)
Apr 09, 2021 132.04 132.37 130.48 131.81 2,590,015 +0.52(+0.39%)
Apr 08, 2021 131.37 131.91 130.24 131.29 1,857,516 -0.45(-0.34%)
Apr 07, 2021 132.06 132.79 131.08 131.75 2,005,929 -0.69(-0.52%)
Apr 06, 2021 133.43 134.48 132.21 132.44 1,484,491 -1.16(-0.87%)
Apr 05, 2021 132.69 134.43 131.79 133.60 2,172,694 +2.69(+2.06%)
Apr 01, 2021 130.48 131.18 129.47 130.91 2,535,246 +1.14(+0.88%)
Mar 31, 2021 131.44 132.60 129.75 129.77 2,491,294 -1.29(-0.99%)
Mar 30, 2021 130.06 131.56 129.94 131.07 2,193,497 +1.04(+0.80%)
Mar 29, 2021 129.51 131.01 129.28 130.03 2,556,730 -0.13(-0.10%)
Mar 26, 2021 128.54 130.32 127.92 130.16 2,118,618 +2.69(+2.11%)
Mar 25, 2021 125.50 128.06 123.75 127.47 1,610,758 +1.29(+1.02%)
Mar 24, 2021 125.77 127.81 125.62 126.18 2,339,501 +1.43(+1.14%)
Mar 23, 2021 125.68 127.52 124.19 124.75 1,972,625 -1.81(-1.43%)
Mar 22, 2021 125.26 127.02 124.11 126.56 2,988,941 +1.50(+1.20%)
Mar 19, 2021 128.24 128.27 124.99 125.06 13,367,874 -3.47(-2.70%)
Mar 18, 2021 129.70 131.16 128.27 128.53 2,884,833 -0.98(-0.75%)
Mar 17, 2021 128.85 130.01 127.69 129.51 2,764,034 +1.10(+0.86%)
Mar 16, 2021 130.97 130.97 127.46 128.41 2,585,302 -2.55(-1.95%)
Mar 15, 2021 129.41 131.00 128.16 130.97 3,401,270 -0.43(-0.33%)
Mar 12, 2021 130.98 131.61 130.18 131.40 1,884,999 +1.46(+1.12%)
Mar 11, 2021 130.29 131.96 129.71 129.94 1,976,519 -0.04(-0.03%)
Mar 10, 2021 127.32 131.01 127.15 129.98 2,478,680 +2.80(+2.20%)
Mar 09, 2021 130.59 130.59 127.13 127.18 3,005,036 -2.98(-2.29%)
Mar 08, 2021 129.46 131.66 128.44 130.16 2,329,617 +1.91(+1.49%)
Mar 05, 2021 127.26 128.74 123.41 128.24 2,551,793 +2.74(+2.19%)
Mar 04, 2021 125.51 127.46 122.71 125.50 2,556,608 -1.01(-0.80%)
Mar 03, 2021 127.92 128.98 126.03 126.51 3,552,301 +1.46(+1.16%)
Mar 02, 2021 125.32 125.94 124.46 125.05 2,074,594 -0.25(-0.20%)
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.