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 (%)
Jan 29, 2016 38.52 40.03 37.85 40.03 10,132,792 +0.25(+0.64%)
Jan 28, 2016 39.87 40.19 39.36 39.78 4,826,900 +0.59(+1.52%)
Jan 27, 2016 38.83 40.19 38.30 39.19 5,780,304 +0.33(+0.86%)
Jan 26, 2016 38.26 38.94 37.62 38.85 4,298,463 +1.39(+3.70%)
Jan 25, 2016 38.23 38.49 37.37 37.47 3,161,673 -0.98(-2.56%)
Jan 22, 2016 38.73 39.21 37.80 38.45 4,336,078 +0.58(+1.53%)
Jan 21, 2016 37.70 38.59 37.08 37.87 4,752,955 +0.21(+0.57%)
Jan 20, 2016 37.43 38.01 36.61 37.66 5,206,939 -0.46(-1.21%)
Jan 19, 2016 38.52 38.63 37.61 38.12 4,382,239 +0.18(+0.48%)
Jan 15, 2016 37.26 37.93 37.93 37.93 5,810,594 -0.36(-0.95%)
Jan 14, 2016 38.61 38.61 37.37 38.30 5,867,635 -0.09(-0.23%)
Jan 13, 2016 39.72 40.10 38.32 38.39 4,494,446 -1.20(-3.04%)
Jan 12, 2016 39.42 39.70 38.72 39.59 4,309,981 +0.63(+1.63%)
Jan 11, 2016 39.34 39.48 38.50 38.96 4,007,027 -0.02(-0.04%)
Jan 08, 2016 39.67 39.96 38.89 38.97 4,350,416 -0.44(-1.13%)
Jan 07, 2016 39.59 39.84 39.14 39.42 5,784,591 -0.94(-2.34%)
Jan 06, 2016 40.28 40.65 39.92 40.36 3,615,535 -0.74(-1.79%)
Jan 05, 2016 41.39 41.48 40.63 41.10 2,652,429 -0.29(-0.71%)
Jan 04, 2016 41.25 41.42 40.25 41.39 4,844,870 +0.14(+0.35%)
Dec 31, 2015 41.54 41.25 41.25 41.25 2,730,745 -0.44(-1.05%)
Dec 30, 2015 41.92 42.25 41.62 41.68 2,324,821 -0.39(-0.92%)
Dec 29, 2015 42.03 42.37 41.78 42.07 3,264,297 +0.39(+0.93%)
Dec 28, 2015 42.09 42.17 41.41 41.68 2,414,022 -0.52(-1.24%)
Dec 24, 2015 42.17 42.21 42.21 42.21 1,243,874 -0.02(-0.06%)
Dec 23, 2015 41.50 42.40 41.44 42.23 4,513,941 +1.17(+2.84%)
Dec 22, 2015 40.42 41.48 40.32 41.06 7,817,571 +0.87(+2.17%)
Dec 21, 2015 39.84 40.34 39.71 40.19 7,089,178 +0.77(+1.95%)
Dec 18, 2015 39.71 40.03 39.35 39.42 10,824,141 -0.31(-0.78%)
Dec 17, 2015 41.16 41.35 39.72 39.73 5,647,139 -1.47(-3.58%)
Dec 16, 2015 40.66 41.37 40.40 41.21 5,403,989 +1.12(+2.79%)
Dec 15, 2015 40.12 40.34 39.57 40.09 4,609,453 +0.16(+0.40%)
Dec 14, 2015 40.19 40.49 39.61 39.93 5,325,085 -0.39(-0.96%)
Dec 11, 2015 40.76 41.10 40.15 40.32 7,403,950 -1.01(-2.44%)
Dec 10, 2015 41.72 42.05 41.23 41.33 5,242,709 -0.42(-1.01%)
Dec 09, 2015 41.90 42.56 41.59 41.75 4,533,339 -0.26(-0.62%)
Dec 08, 2015 42.80 42.97 41.86 42.01 7,179,734 -1.36(-3.13%)
Dec 07, 2015 44.27 44.29 43.27 43.36 4,452,390 -1.06(-2.39%)
Dec 04, 2015 44.18 44.58 44.01 44.43 4,094,223 +0.34(+0.77%)
Dec 03, 2015 45.25 45.35 43.71 44.08 6,541,631 -1.20(-2.64%)
Dec 02, 2015 46.05 46.34 45.14 45.28 3,838,365 -1.05(-2.26%)
Dec 01, 2015 46.25 46.43 45.98 46.33 3,939,372 +0.23(+0.50%)
Nov 30, 2015 46.13 46.44 45.96 46.10 4,122,001 +0.05(+0.10%)
Nov 27, 2015 45.87 46.11 45.65 46.05 1,323,680 +0.12(+0.26%)
Nov 25, 2015 45.66 45.93 45.93 45.93 3,996,699 +0.21(+0.45%)
Nov 24, 2015 45.18 45.79 44.82 45.73 3,983,737 +0.37(+0.82%)
Nov 23, 2015 45.54 45.80 45.33 45.35 4,272,150 -0.29(-0.64%)
Nov 20, 2015 45.20 45.72 45.12 45.65 6,068,553 +0.65(+1.44%)
Nov 19, 2015 45.15 45.16 44.50 45.00 5,640,474 -0.09(-0.19%)
Nov 18, 2015 43.62 45.14 43.62 45.08 3,819,765 +1.14(+2.60%)
Nov 17, 2015 44.07 44.29 43.62 43.94 3,682,605 +0.02(+0.05%)
Nov 16, 2015 42.88 43.93 42.83 43.92 3,444,402 +1.03(+2.40%)
Nov 13, 2015 42.86 43.41 42.79 42.89 4,590,483 -0.06(-0.15%)
Nov 12, 2015 43.53 43.76 42.86 42.95 7,325,629 -1.05(-2.40%)
Nov 11, 2015 44.23 44.47 43.91 44.01 5,248,284 -0.56(-1.26%)
Nov 10, 2015 44.25 44.73 44.02 44.57 4,677,840 -0.10(-0.23%)
Nov 09, 2015 45.36 45.41 44.42 44.67 4,979,436 -0.68(-1.50%)
Nov 06, 2015 44.94 45.50 44.75 45.35 6,664,063 +0.09(+0.19%)
Nov 05, 2015 44.49 45.50 44.35 45.27 8,473,932 +0.73(+1.64%)
Nov 04, 2015 44.75 45.38 44.47 44.54 5,047,741 +0.00(+0.00%)
Nov 03, 2015 44.35 45.10 44.27 44.54 5,100,051 +0.02(+0.04%)
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.