Indicators

Eaton Corp Plc (NY: ETN )

330.57 -2.69 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.50	48.93	48.15	48.16	5,123,806	-0.84(-1.71%)
Jan 29, 2015	48.43	49.13	47.94	49.00	4,400,857	+0.44(+0.91%)
Jan 28, 2015	49.88	50.01	48.49	48.56	4,188,327	-1.08(-2.17%)
Jan 27, 2015	49.93	50.24	49.38	49.64	4,940,658	-1.37(-2.69%)
Jan 26, 2015	50.93	51.24	50.44	51.01	2,554,977	-0.15(-0.28%)
Jan 23, 2015	51.71	51.71	50.93	51.16	3,092,315	-0.51(-0.99%)
Jan 22, 2015	50.84	51.84	50.49	51.67	4,536,815	+1.42(+2.83%)
Jan 21, 2015	49.13	50.32	49.03	50.25	4,292,580	+0.78(+1.57%)
Jan 20, 2015	49.54	49.60	49.05	49.47	4,277,205	+0.16(+0.33%)
Jan 16, 2015	48.59	49.35	48.57	49.31	4,570,059	+0.40(+0.81%)
Jan 15, 2015	49.04	49.36	48.54	48.91	4,769,130	-0.13(-0.26%)
Jan 14, 2015	48.87	49.30	48.33	49.04	3,136,580	-0.93(-1.86%)
Jan 13, 2015	50.19	50.84	49.35	49.97	4,685,422	-0.02(-0.03%)
Jan 12, 2015	50.35	50.54	49.57	49.99	3,731,737	-0.44(-0.88%)
Jan 09, 2015	51.22	51.33	50.27	50.43	3,681,916	-0.63(-1.24%)
Jan 08, 2015	49.77	51.09	49.77	51.06	4,513,811	+1.76(+3.58%)
Jan 07, 2015	49.86	50.06	49.13	49.30	4,088,269	+0.14(+0.29%)
Jan 06, 2015	49.69	49.81	48.53	49.16	4,252,917	-0.56(-1.12%)
Jan 05, 2015	51.23	51.26	49.58	49.71	4,199,820	-2.15(-4.14%)

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.