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 31, 2013 41.98 42.29 41.81 42.17 3,903,781 +0.00(+0.00%)
Jan 30, 2013 42.52 42.69 42.11 42.17 2,571,443 -0.44(-1.03%)
Jan 29, 2013 42.36 42.66 42.07 42.61 2,249,034 +0.21(+0.51%)
Jan 28, 2013 42.71 42.84 42.25 42.39 2,826,722 -0.20(-0.47%)
Jan 25, 2013 42.50 42.75 42.24 42.59 3,901,034 +0.16(+0.37%)
Jan 24, 2013 41.84 42.56 41.67 42.44 5,221,738 +0.56(+1.33%)
Jan 23, 2013 42.03 42.09 41.75 41.88 3,223,370 -0.31(-0.74%)
Jan 22, 2013 42.02 42.20 41.44 42.19 4,420,187 +0.23(+0.55%)
Jan 18, 2013 41.88 42.23 41.28 41.96 4,848,701 +0.19(+0.44%)
Jan 17, 2013 41.08 41.85 40.93 41.78 4,742,207 +0.98(+2.40%)
Jan 16, 2013 41.13 41.13 40.73 40.80 3,511,616 -0.36(-0.88%)
Jan 15, 2013 40.87 41.30 40.87 41.16 2,922,863 +0.19(+0.47%)
Jan 14, 2013 41.33 41.45 40.84 40.97 2,751,765 -0.31(-0.75%)
Jan 11, 2013 41.02 41.42 40.78 41.28 3,718,477 -0.13(-0.32%)
Jan 10, 2013 41.47 41.50 40.73 41.41 4,760,011 +0.12(+0.29%)
Jan 09, 2013 40.98 41.41 40.92 41.30 3,547,815 +0.56(+1.36%)
Jan 08, 2013 41.12 41.48 40.74 40.74 5,746,158 -0.54(-1.31%)
Jan 07, 2013 41.81 41.83 40.87 41.28 4,299,957 -0.74(-1.76%)
Jan 04, 2013 41.95 42.07 41.72 42.02 3,123,505 +0.28(+0.67%)
Jan 03, 2013 41.69 42.15 41.53 41.74 4,219,827 -0.06(-0.14%)
Jan 02, 2013 41.74 41.84 40.12 41.80 5,543,193 +1.68(+4.19%)
Dec 31, 2012 39.04 40.16 38.84 40.12 3,536,630 +0.81(+2.05%)
Dec 28, 2012 39.44 39.68 39.17 39.31 2,599,055 -0.40(-1.01%)
Dec 27, 2012 39.98 40.18 39.15 39.71 3,105,450 -0.16(-0.39%)
Dec 26, 2012 39.75 40.09 39.49 39.87 2,171,236 +0.27(+0.69%)
Dec 24, 2012 39.70 39.81 39.38 39.59 1,746,328 -0.27(-0.69%)
Dec 21, 2012 39.94 40.54 39.81 39.87 8,170,527 -0.61(-1.50%)
Dec 20, 2012 40.16 40.50 40.01 40.47 4,742,352 +0.40(+1.00%)
Dec 19, 2012 40.17 40.52 40.07 40.07 4,573,452 +0.18(+0.45%)
Dec 18, 2012 38.90 40.05 38.90 39.90 6,152,462 +1.06(+2.73%)
Dec 17, 2012 39.05 39.22 38.61 38.84 4,557,110 -0.09(-0.23%)
Dec 14, 2012 38.16 39.07 38.16 38.93 4,488,859 +0.66(+1.72%)
Dec 13, 2012 38.53 38.77 38.16 38.27 4,414,479 -0.27(-0.69%)
Dec 12, 2012 38.93 39.10 38.44 38.53 5,427,892 -0.30(-0.78%)
Dec 11, 2012 38.86 39.06 38.63 38.84 3,480,183 +0.08(+0.21%)
Dec 10, 2012 38.66 38.81 38.13 38.76 5,187,803 -0.10(-0.25%)
Dec 07, 2012 38.59 38.88 38.30 38.85 5,250,617 +0.79(+2.08%)
Dec 06, 2012 37.86 38.15 37.57 38.06 5,997,201 +0.16(+0.43%)
Dec 05, 2012 37.93 38.36 37.58 37.90 5,680,195 -0.07(-0.19%)
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.