Skip to main content

Eaton Corp Plc (NY: ETN )

326.50 +11.85 (+3.76%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 53.60 55.08 53.59 54.66 4,564,107 +1.29(+2.42%)
Sep 29, 2016 53.47 54.14 53.22 53.37 2,238,838 -0.34(-0.63%)
Sep 28, 2016 52.98 53.74 52.84 53.71 2,231,331 +0.96(+1.83%)
Sep 27, 2016 52.14 52.76 51.76 52.75 2,005,134 +0.42(+0.81%)
Sep 26, 2016 52.49 52.77 52.22 52.32 1,595,708 -0.34(-0.65%)
Sep 23, 2016 53.20 53.22 52.62 52.66 1,736,525 -0.65(-1.22%)
Sep 22, 2016 53.65 53.79 53.13 53.31 3,221,839 +0.30(+0.56%)
Sep 21, 2016 52.38 53.05 52.31 53.01 2,217,544 +0.82(+1.58%)
Sep 20, 2016 53.07 53.14 52.18 52.19 2,893,196 -0.42(-0.81%)
Sep 19, 2016 52.45 53.15 52.20 52.61 2,363,852 +0.75(+1.44%)
Sep 16, 2016 52.08 52.10 51.53 51.86 5,800,312 -0.62(-1.17%)
Sep 15, 2016 52.32 52.72 52.11 52.48 3,551,930 +0.09(+0.17%)
Sep 14, 2016 52.50 52.90 52.17 52.39 3,059,796 -0.19(-0.36%)
Sep 13, 2016 53.29 53.44 52.35 52.58 3,927,371 -1.48(-2.74%)
Sep 12, 2016 52.50 54.36 52.24 54.06 3,245,695 +1.18(+2.23%)
Sep 09, 2016 54.25 54.48 52.86 52.88 4,304,605 -2.09(-3.80%)
Sep 08, 2016 55.40 55.45 54.95 54.97 2,314,978 -0.55(-0.99%)
Sep 07, 2016 55.49 55.60 55.31 55.52 1,767,900 +0.10(+0.18%)
Sep 06, 2016 56.31 56.31 55.20 55.42 2,399,180 -0.77(-1.36%)
Sep 02, 2016 56.01 56.18 56.18 56.18 1,814,689 +0.52(+0.93%)
Sep 01, 2016 55.45 55.68 54.83 55.67 2,453,900 +0.32(+0.57%)
Aug 31, 2016 55.73 55.86 55.12 55.35 2,874,034 -0.51(-0.91%)
Aug 30, 2016 56.23 56.36 55.73 55.86 2,621,119 -0.47(-0.83%)
Aug 29, 2016 55.97 56.51 55.92 56.32 1,329,073 +0.32(+0.58%)
Aug 26, 2016 56.29 56.73 55.78 56.00 1,814,680 -0.06(-0.10%)
Aug 25, 2016 55.93 56.21 55.62 56.06 1,785,399 +0.07(+0.13%)
Aug 24, 2016 56.22 56.33 55.89 55.98 1,815,862 -0.32(-0.56%)
Aug 23, 2016 56.56 56.71 56.26 56.30 1,693,872 -0.02(-0.03%)
Aug 22, 2016 56.21 56.46 55.87 56.31 1,924,770 +0.03(+0.06%)
Aug 19, 2016 55.98 56.36 55.87 56.28 2,282,067 -0.05(-0.09%)
Aug 18, 2016 56.28 56.34 56.04 56.33 2,082,522 +0.08(+0.15%)
Aug 17, 2016 56.12 56.31 55.85 56.25 2,170,362 +0.29(+0.52%)
Aug 16, 2016 56.18 56.19 55.89 55.96 2,457,928 -0.30(-0.53%)
Aug 15, 2016 56.06 56.57 56.01 56.26 2,342,692 +0.35(+0.62%)
Aug 12, 2016 55.79 56.11 55.68 55.91 2,835,991 -0.10(-0.18%)
Aug 11, 2016 55.65 56.04 55.48 56.01 3,709,398 +0.52(+0.93%)
Aug 10, 2016 55.18 55.52 54.95 55.49 3,290,088 +0.72(+1.32%)
Aug 09, 2016 54.90 55.29 54.73 54.77 2,959,557 +0.01(+0.02%)
Aug 08, 2016 54.67 55.35 54.48 54.76 3,342,823 +0.31(+0.57%)
Aug 05, 2016 53.89 54.66 53.75 54.45 2,765,810 +0.80(+1.49%)
Aug 04, 2016 53.54 53.99 53.34 53.65 3,175,181 +0.22(+0.40%)
Aug 03, 2016 52.83 53.74 52.52 53.44 3,800,300 +0.67(+1.26%)
Aug 02, 2016 53.59 54.01 52.69 52.77 6,252,648 +0.06(+0.11%)
Aug 01, 2016 52.29 52.71 51.63 52.71 5,846,172 +0.44(+0.84%)
Jul 29, 2016 52.69 52.76 51.99 52.28 3,830,428 -0.49(-0.94%)
Jul 28, 2016 52.89 52.89 52.38 52.77 1,703,651 -0.33(-0.62%)
Jul 27, 2016 53.42 53.46 52.87 53.10 2,517,763 -0.13(-0.25%)
Jul 26, 2016 52.33 53.30 52.22 53.23 2,797,066 +0.91(+1.73%)
Jul 25, 2016 52.26 52.33 51.88 52.33 1,844,368 +0.07(+0.14%)
Jul 22, 2016 52.24 52.30 51.63 52.25 1,670,239 +0.14(+0.27%)
Jul 21, 2016 52.43 52.65 51.82 52.11 1,934,681 -0.24(-0.46%)
Jul 20, 2016 52.06 52.55 51.67 52.35 2,059,018 +0.37(+0.71%)
Jul 19, 2016 51.98 52.37 51.76 51.98 3,024,066 -0.36(-0.69%)
Jul 18, 2016 52.41 52.54 52.00 52.34 2,270,978 -0.28(-0.53%)
Jul 15, 2016 52.74 52.92 52.38 52.62 3,239,613 +0.02(+0.05%)
Jul 14, 2016 52.65 53.35 52.23 52.60 4,495,900 -0.06(-0.11%)
Jul 13, 2016 52.75 52.89 52.20 52.66 2,378,149 -0.07(-0.14%)
Jul 12, 2016 51.88 52.89 51.55 52.73 3,034,593 +1.29(+2.50%)
Jul 11, 2016 51.30 51.71 51.11 51.44 2,517,328 +0.40(+0.78%)
Jul 08, 2016 50.06 51.11 49.56 51.05 2,428,182 +1.49(+3.01%)
Jul 07, 2016 49.07 49.87 49.04 49.56 3,262,717 +0.54(+1.11%)
Jul 06, 2016 48.40 49.02 48.05 49.01 3,728,289 +0.60(+1.24%)
Jul 05, 2016 49.18 49.46 48.06 48.41 3,020,738 -1.28(-2.57%)
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.