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 (%)
Aug 31, 2016 54.61 54.73 54.00 54.23 2,933,324 -0.50(-0.91%)
Aug 30, 2016 55.09 55.22 54.61 54.73 2,675,191 -0.46(-0.83%)
Aug 29, 2016 54.83 55.37 54.78 55.18 1,356,491 +0.32(+0.58%)
Aug 26, 2016 55.15 55.58 54.65 54.87 1,852,116 -0.06(-0.10%)
Aug 25, 2016 54.80 55.08 54.49 54.92 1,822,231 +0.07(+0.13%)
Aug 24, 2016 55.09 55.19 54.76 54.85 1,853,322 -0.31(-0.56%)
Aug 23, 2016 55.42 55.56 55.13 55.16 1,728,816 -0.02(-0.03%)
Aug 22, 2016 55.08 55.31 54.74 55.18 1,964,477 +0.03(+0.06%)
Aug 19, 2016 54.85 55.23 54.74 55.14 2,329,145 -0.05(-0.09%)
Aug 18, 2016 55.14 55.20 54.91 55.19 2,125,484 +0.08(+0.15%)
Aug 17, 2016 54.99 55.18 54.72 55.11 2,215,135 +0.29(+0.52%)
Aug 16, 2016 55.05 55.05 54.76 54.83 2,508,634 -0.29(-0.53%)
Aug 15, 2016 54.92 55.42 54.87 55.12 2,391,020 +0.34(+0.62%)
Aug 12, 2016 54.66 54.98 54.56 54.78 2,894,497 -0.10(-0.18%)
Aug 11, 2016 54.52 54.91 54.36 54.87 3,785,922 +0.51(+0.93%)
Aug 10, 2016 54.07 54.39 53.84 54.37 3,357,961 +0.71(+1.32%)
Aug 09, 2016 53.79 54.17 53.63 53.66 3,020,612 +0.01(+0.02%)
Aug 08, 2016 53.56 54.23 53.38 53.65 3,411,784 +0.30(+0.57%)
Aug 05, 2016 52.80 53.55 52.66 53.35 2,822,868 +0.78(+1.49%)
Aug 04, 2016 52.45 52.90 52.27 52.57 3,240,684 +0.21(+0.40%)
Aug 03, 2016 51.76 52.65 51.46 52.36 3,878,698 +0.65(+1.26%)
Aug 02, 2016 52.50 52.92 51.62 51.70 6,381,636 +0.06(+0.11%)
Aug 01, 2016 51.24 51.65 50.59 51.65 5,966,775 +0.43(+0.84%)
Jul 29, 2016 51.62 51.70 50.94 51.22 3,909,447 -0.48(-0.94%)
Jul 28, 2016 51.82 51.82 51.32 51.70 1,738,796 -0.32(-0.62%)
Jul 27, 2016 52.34 52.38 51.80 52.03 2,569,704 -0.13(-0.25%)
Jul 26, 2016 51.27 52.23 51.16 52.16 2,854,767 +0.89(+1.73%)
Jul 25, 2016 51.20 51.27 50.83 51.27 1,882,416 +0.07(+0.14%)
Jul 22, 2016 51.19 51.24 50.59 51.20 1,704,696 +0.14(+0.27%)
Jul 21, 2016 51.37 51.58 50.78 51.06 1,974,593 -0.23(-0.46%)
Jul 20, 2016 51.01 51.49 50.62 51.29 2,101,494 +0.36(+0.71%)
Jul 19, 2016 50.93 51.31 50.71 50.93 3,086,451 -0.36(-0.69%)
Jul 18, 2016 51.35 51.48 50.95 51.28 2,317,827 -0.27(-0.53%)
Jul 15, 2016 51.67 51.85 51.32 51.56 3,306,444 +0.02(+0.05%)
Jul 14, 2016 51.58 52.27 51.17 51.53 4,588,648 -0.06(-0.11%)
Jul 13, 2016 51.68 51.82 51.15 51.59 2,427,209 -0.07(-0.14%)
Jul 12, 2016 50.83 51.83 50.51 51.66 3,097,195 +1.26(+2.50%)
Jul 11, 2016 50.26 50.66 50.08 50.40 2,569,259 +0.39(+0.78%)
Jul 08, 2016 49.05 50.08 48.55 50.02 2,478,275 +1.46(+3.01%)
Jul 07, 2016 48.08 48.86 48.05 48.55 3,330,025 +0.53(+1.11%)
Jul 06, 2016 47.42 48.03 47.08 48.02 3,805,201 +0.59(+1.24%)
Jul 05, 2016 48.19 48.47 47.08 47.43 3,083,054 -1.25(-2.57%)
Jul 01, 2016 48.17 48.68 48.68 48.68 3,297,669 +0.44(+0.90%)
Jun 30, 2016 47.12 48.25 46.82 48.25 3,587,211 +1.32(+2.82%)
Jun 29, 2016 46.63 47.11 46.16 46.92 3,368,132 +0.99(+2.16%)
Jun 28, 2016 45.35 46.13 45.11 45.93 5,724,522 +1.04(+2.32%)
Jun 27, 2016 46.27 46.38 43.86 44.89 7,163,407 -1.99(-4.24%)
Jun 24, 2016 48.51 49.05 46.79 46.87 7,117,788 -3.87(-7.62%)
Jun 23, 2016 50.53 50.74 50.27 50.74 1,472,772 +0.86(+1.72%)
Jun 22, 2016 49.98 50.16 49.77 49.89 2,057,529 -0.07(-0.15%)
Jun 21, 2016 50.28 50.48 49.65 49.96 1,939,188 -0.36(-0.71%)
Jun 20, 2016 50.52 51.09 50.28 50.31 2,455,588 +0.54(+1.09%)
Jun 17, 2016 49.19 49.96 49.10 49.77 3,061,380 +0.67(+1.37%)
Jun 16, 2016 48.65 49.26 48.16 49.10 2,058,137 +0.11(+0.23%)
Jun 15, 2016 49.10 49.39 48.81 48.99 1,903,390 +0.17(+0.35%)
Jun 14, 2016 48.84 49.18 48.42 48.82 3,243,316 -0.15(-0.31%)
Jun 13, 2016 49.47 49.67 48.95 48.97 3,288,376 -0.80(-1.61%)
Jun 10, 2016 50.25 50.37 49.43 49.77 2,317,762 -0.93(-1.83%)
Jun 09, 2016 50.61 50.82 50.27 50.70 1,482,567 -0.30(-0.59%)
Jun 08, 2016 50.86 51.35 50.82 51.00 2,249,638 +0.49(+0.98%)
Jun 07, 2016 50.77 51.18 50.48 50.51 2,253,244 -0.11(-0.22%)
Jun 06, 2016 49.87 50.69 49.73 50.62 2,005,714 +0.99(+1.99%)
Jun 03, 2016 49.85 49.93 49.28 49.64 2,239,947 -0.24(-0.49%)
Jun 02, 2016 49.70 49.91 49.37 49.88 2,215,146 +0.08(+0.16%)
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.