Skip to main content

Eaton Corp Plc (NY: ETN )

327.43 +0.19 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 42.50 44.21 42.26 43.75 8,974,701 +1.25(+2.95%)
Oct 29, 2015 42.01 42.61 42.01 42.50 4,566,811 +0.18(+0.43%)
Oct 28, 2015 41.38 42.44 41.37 42.32 4,356,784 +1.04(+2.52%)
Oct 27, 2015 41.72 41.72 40.61 41.28 3,879,985 -0.81(-1.92%)
Oct 26, 2015 42.64 42.79 42.02 42.09 3,603,830 -0.41(-0.98%)
Oct 23, 2015 42.76 43.31 42.26 42.50 4,049,441 -0.03(-0.07%)
Oct 22, 2015 41.27 43.01 41.26 42.53 5,900,646 +1.43(+3.48%)
Oct 21, 2015 41.35 41.71 41.01 41.10 4,663,147 +0.12(+0.29%)
Oct 20, 2015 39.94 41.54 39.82 40.98 9,138,745 +0.86(+2.15%)
Oct 19, 2015 39.72 40.16 39.61 40.12 5,619,892 +0.09(+0.23%)
Oct 16, 2015 40.75 40.75 39.66 40.03 8,670,435 -0.74(-1.82%)
Oct 15, 2015 41.05 41.17 40.23 40.77 6,026,229 -0.51(-1.23%)
Oct 14, 2015 41.79 41.87 41.15 41.28 3,751,262 -0.59(-1.40%)
Oct 13, 2015 42.13 42.35 41.83 41.87 3,192,729 -0.50(-1.18%)
Oct 12, 2015 42.93 43.04 42.23 42.37 3,184,151 -0.53(-1.24%)
Oct 09, 2015 42.89 43.55 42.69 42.90 4,048,541 -0.38(-0.87%)
Oct 08, 2015 42.27 43.42 42.18 43.28 4,986,603 +0.93(+2.20%)
Oct 07, 2015 41.67 42.83 41.38 42.35 6,951,434 +1.20(+2.91%)
Oct 06, 2015 41.40 41.73 40.87 41.15 6,683,180 -0.14(-0.34%)
Oct 05, 2015 40.36 41.71 40.30 41.29 4,910,309 +1.06(+2.65%)
Oct 02, 2015 38.96 40.23 38.71 40.22 6,517,954 +0.64(+1.62%)
Oct 01, 2015 40.26 40.44 39.34 39.58 3,750,132 -0.56(-1.40%)
Sep 30, 2015 40.14 40.36 39.72 40.15 3,987,501 +0.50(+1.26%)
Sep 29, 2015 39.30 39.79 39.07 39.65 3,966,581 +0.48(+1.22%)
Sep 28, 2015 40.29 40.44 39.07 39.17 8,737,741 -1.46(-3.60%)
Sep 25, 2015 41.01 41.13 40.40 40.63 8,714,146 -0.21(-0.52%)
Sep 24, 2015 40.48 40.95 39.80 40.84 8,459,502 -0.13(-0.32%)
Sep 23, 2015 41.52 41.61 40.86 40.98 4,663,954 -0.50(-1.21%)
Sep 22, 2015 41.05 41.48 40.81 41.48 4,858,863 -0.20(-0.49%)
Sep 21, 2015 41.50 41.86 41.23 41.68 4,531,829 +0.26(+0.62%)
Sep 18, 2015 42.49 42.60 41.09 41.42 8,647,536 -1.66(-3.85%)
Sep 17, 2015 44.00 44.15 42.97 43.08 5,495,717 -1.17(-2.64%)
Sep 16, 2015 43.66 44.33 43.46 44.25 3,020,897 +0.63(+1.44%)
Sep 15, 2015 42.81 43.68 42.69 43.62 4,423,153 +0.83(+1.94%)
Sep 14, 2015 43.54 43.62 42.69 42.79 5,229,861 -0.81(-1.87%)
Sep 11, 2015 43.75 43.95 43.31 43.61 2,252,539 -0.11(-0.25%)
Sep 10, 2015 43.93 44.23 43.40 43.72 3,061,668 -0.10(-0.23%)
Sep 09, 2015 44.87 45.10 43.72 43.82 3,419,470 -0.54(-1.22%)
Sep 08, 2015 43.81 44.46 43.64 44.36 3,772,152 +1.28(+2.96%)
Sep 04, 2015 42.64 43.08 43.08 43.08 4,302,432 -0.19(-0.43%)
Sep 03, 2015 43.30 43.84 43.07 43.27 4,110,101 -0.22(-0.50%)
Sep 02, 2015 43.65 43.66 42.68 43.49 3,724,850 +0.52(+1.22%)
Sep 01, 2015 43.63 44.07 42.74 42.96 4,644,177 -1.69(-3.79%)
Aug 31, 2015 44.37 45.03 43.93 44.65 3,622,955 +0.01(+0.02%)
Aug 28, 2015 44.10 44.96 43.95 44.65 3,800,912 +0.33(+0.74%)
Aug 27, 2015 43.24 44.40 43.05 44.32 5,341,881 +1.61(+3.77%)
Aug 26, 2015 42.27 42.87 41.59 42.71 5,890,172 +1.46(+3.53%)
Aug 25, 2015 44.13 44.13 41.22 41.25 5,878,266 -1.26(-2.96%)
Aug 24, 2015 40.51 43.88 38.51 42.51 7,692,713 -1.85(-4.18%)
Aug 21, 2015 45.10 45.39 44.36 44.36 6,221,930 -1.12(-2.46%)
Aug 20, 2015 45.62 45.87 45.39 45.48 4,600,612 -0.41(-0.90%)
Aug 19, 2015 46.45 46.65 45.55 45.90 4,165,233 -0.92(-1.96%)
Aug 18, 2015 47.01 47.13 46.75 46.81 2,720,172 -0.40(-0.85%)
Aug 17, 2015 46.69 47.29 46.38 47.21 1,757,585 +0.29(+0.62%)
Aug 14, 2015 46.64 47.16 46.64 46.92 2,658,302 +0.02(+0.03%)
Aug 13, 2015 46.94 47.42 46.72 46.91 2,196,601 -0.28(-0.60%)
Aug 12, 2015 46.78 47.28 46.51 47.19 3,773,995 +0.15(+0.32%)
Aug 11, 2015 47.46 47.46 46.77 47.04 3,409,310 -1.00(-2.09%)
Aug 10, 2015 47.16 48.05 47.07 48.04 3,098,988 +1.21(+2.57%)
Aug 07, 2015 46.82 47.18 46.60 46.84 3,030,167 -0.10(-0.22%)
Aug 06, 2015 46.86 47.28 46.56 46.94 3,230,667 +0.28(+0.60%)
Aug 05, 2015 47.04 47.42 46.56 46.66 4,370,358 +0.03(+0.07%)
Aug 04, 2015 47.29 47.51 46.56 46.63 3,861,502 -0.53(-1.13%)
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.