Skip to main content

Eaton Corp Plc (NY: ETN )

328.92 +14.27 (+4.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 46.46 46.73 45.85 45.88 5,017,892 -0.45(-0.98%)
Feb 26, 2016 46.55 46.90 46.16 46.33 2,948,285 -0.01(-0.02%)
Feb 25, 2016 45.91 46.39 45.37 46.34 2,989,166 +0.39(+0.85%)
Feb 24, 2016 45.15 46.05 44.42 45.95 3,442,246 +0.20(+0.44%)
Feb 23, 2016 46.43 46.86 45.64 45.75 3,118,345 -0.91(-1.96%)
Feb 22, 2016 45.31 46.85 45.77 46.66 5,381,304 +1.35(+2.98%)
Feb 19, 2016 45.19 45.42 44.43 45.31 3,300,134 -0.15(-0.34%)
Feb 18, 2016 45.43 45.70 45.20 45.46 3,372,028 +0.15(+0.34%)
Feb 17, 2016 44.82 45.92 44.57 45.31 4,433,788 +0.96(+2.17%)
Feb 16, 2016 43.83 44.42 43.29 44.35 4,340,727 +0.50(+1.14%)
Feb 12, 2016 43.61 43.85 43.85 43.85 4,978,027 +0.89(+2.07%)
Feb 11, 2016 42.54 43.46 42.35 42.96 6,092,003 -0.49(-1.12%)
Feb 10, 2016 44.17 44.46 43.39 43.44 4,322,289 -0.63(-1.43%)
Feb 09, 2016 43.49 44.69 43.49 44.07 6,469,768 -0.51(-1.14%)
Feb 08, 2016 43.68 44.74 42.99 44.58 7,709,560 +0.36(+0.82%)
Feb 05, 2016 43.66 44.69 43.48 44.22 5,279,553 +0.24(+0.55%)
Feb 04, 2016 42.45 44.70 42.45 43.97 7,538,264 +1.52(+3.58%)
Feb 03, 2016 42.03 42.57 40.70 42.45 9,132,593 +2.82(+7.10%)
Feb 02, 2016 40.13 40.51 39.32 39.64 7,166,812 -0.99(-2.43%)
Feb 01, 2016 40.48 40.81 39.86 40.63 4,824,990 -0.23(-0.57%)
Jan 29, 2016 39.32 40.86 38.64 40.86 9,927,983 +0.26(+0.64%)
Jan 28, 2016 40.69 41.01 40.17 40.60 4,729,336 +0.61(+1.52%)
Jan 27, 2016 39.63 41.02 39.09 39.99 5,663,470 +0.34(+0.86%)
Jan 26, 2016 39.05 39.75 38.39 39.66 4,211,580 +1.42(+3.70%)
Jan 25, 2016 39.02 39.28 38.14 38.24 3,097,768 -1.00(-2.56%)
Jan 22, 2016 39.53 40.02 38.58 39.24 4,248,435 +0.59(+1.53%)
Jan 21, 2016 38.48 39.38 37.84 38.65 4,656,886 +0.22(+0.57%)
Jan 20, 2016 38.21 38.79 37.37 38.43 5,101,694 -0.47(-1.21%)
Jan 19, 2016 39.32 39.43 38.38 38.90 4,293,663 +0.19(+0.48%)
Jan 15, 2016 38.03 38.72 38.72 38.72 5,693,147 -0.37(-0.95%)
Jan 14, 2016 39.40 39.40 38.14 39.09 5,749,036 -0.09(-0.23%)
Jan 13, 2016 40.54 40.92 39.11 39.18 4,403,602 -1.23(-3.04%)
Jan 12, 2016 40.23 40.52 39.52 40.41 4,222,865 +0.65(+1.63%)
Jan 11, 2016 40.16 40.29 39.30 39.76 3,926,035 -0.02(-0.04%)
Jan 08, 2016 40.49 40.78 39.69 39.78 4,262,483 -0.45(-1.13%)
Jan 07, 2016 40.41 40.66 39.95 40.23 5,667,670 -0.96(-2.34%)
Jan 06, 2016 41.11 41.49 40.74 41.19 3,542,456 -0.75(-1.79%)
Jan 05, 2016 42.24 42.34 41.47 41.94 2,598,817 -0.30(-0.71%)
Jan 04, 2016 42.10 42.28 41.08 42.24 4,746,943 +0.15(+0.35%)
Dec 31, 2015 42.40 42.10 42.10 42.10 2,675,550 -0.44(-1.05%)
Dec 30, 2015 42.79 43.12 42.48 42.54 2,277,831 -0.40(-0.92%)
Dec 29, 2015 42.90 43.25 42.64 42.94 3,198,317 +0.40(+0.93%)
Dec 28, 2015 42.96 43.04 42.27 42.54 2,365,229 -0.53(-1.24%)
Dec 24, 2015 43.04 43.08 43.08 43.08 1,218,732 -0.02(-0.06%)
Dec 23, 2015 42.36 43.28 42.29 43.10 4,422,703 +1.19(+2.84%)
Dec 22, 2015 41.26 42.34 41.15 41.91 7,659,559 +0.89(+2.17%)
Dec 21, 2015 40.66 41.18 40.53 41.02 6,945,888 +0.78(+1.95%)
Dec 18, 2015 40.53 40.86 40.16 40.24 10,605,358 -0.32(-0.78%)
Dec 17, 2015 42.01 42.20 40.54 40.55 5,532,996 -1.50(-3.58%)
Dec 16, 2015 41.50 42.22 41.23 42.06 5,294,761 +1.14(+2.79%)
Dec 15, 2015 40.95 41.18 40.39 40.92 4,516,285 +0.16(+0.40%)
Dec 14, 2015 41.02 41.32 40.43 40.76 5,217,452 -0.40(-0.96%)
Dec 11, 2015 41.60 41.95 40.98 41.15 7,254,297 -1.03(-2.44%)
Dec 10, 2015 42.58 42.92 42.08 42.18 5,136,741 -0.43(-1.01%)
Dec 09, 2015 42.76 43.44 42.45 42.61 4,441,709 -0.27(-0.62%)
Dec 08, 2015 43.68 43.85 42.73 42.87 7,034,614 -1.38(-3.13%)
Dec 07, 2015 45.18 45.20 44.16 44.26 4,362,396 -1.08(-2.39%)
Dec 04, 2015 45.09 45.50 44.92 45.34 4,011,469 +0.35(+0.77%)
Dec 03, 2015 46.18 46.29 44.61 44.99 6,409,409 -1.22(-2.64%)
Dec 02, 2015 47.00 47.30 46.07 46.22 3,760,783 -1.07(-2.26%)
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.