Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 54.51 55.43 54.51 54.72 2,949,029 +0.67(+1.25%)
Nov 29, 2016 53.98 54.62 53.76 54.04 3,378,209 -0.24(-0.44%)
Nov 28, 2016 54.63 54.81 54.16 54.28 2,697,518 -0.68(-1.24%)
Nov 25, 2016 54.70 55.10 54.70 54.97 1,118,968 +0.26(+0.48%)
Nov 23, 2016 54.70 54.70 54.70 0 +0.75(+1.39%)
Nov 22, 2016 54.10 54.26 53.44 53.95 2,591,360 +0.03(+0.06%)
Nov 21, 2016 53.20 54.12 53.16 53.92 5,347,598 +1.14(+2.17%)
Nov 18, 2016 53.20 53.27 52.60 52.78 5,747,961 -0.53(-0.99%)
Nov 17, 2016 54.42 54.53 53.19 53.30 4,141,423 -0.62(-1.14%)
Nov 16, 2016 53.92 54.25 53.68 53.92 3,715,228 -0.26(-0.47%)
Nov 15, 2016 55.02 55.06 53.71 54.18 5,850,374 -1.00(-1.80%)
Nov 14, 2016 55.43 56.21 54.95 55.17 6,920,205 -0.21(-0.37%)
Nov 11, 2016 56.36 56.68 54.79 55.38 6,481,518 -1.14(-2.02%)
Nov 10, 2016 55.01 56.73 55.01 56.52 8,445,067 +1.96(+3.59%)
Nov 09, 2016 51.49 55.04 51.49 54.56 6,916,275 +2.73(+5.27%)
Nov 08, 2016 51.16 52.11 50.97 51.83 4,110,752 +0.47(+0.91%)
Nov 07, 2016 51.21 51.50 50.92 51.36 3,452,775 +1.37(+2.75%)
Nov 04, 2016 49.29 50.55 49.12 49.99 5,571,090 +0.86(+1.74%)
Nov 03, 2016 49.41 49.63 48.60 49.13 5,755,485 -0.49(-0.98%)
Nov 02, 2016 49.39 49.98 49.20 49.62 5,107,369 +0.15(+0.30%)
Nov 01, 2016 51.15 51.18 49.08 49.47 10,293,431 -2.50(-4.81%)
Oct 31, 2016 51.15 52.04 51.05 51.97 5,228,303 +1.13(+2.23%)
Oct 28, 2016 50.83 51.58 50.69 50.84 2,658,623 +0.07(+0.14%)
Oct 27, 2016 52.20 52.30 50.50 50.77 6,102,683 -1.56(-2.99%)
Oct 26, 2016 51.25 52.45 51.10 52.33 2,441,066 +0.84(+1.63%)
Oct 25, 2016 51.47 51.83 50.91 51.49 2,440,890 -0.15(-0.30%)
Oct 24, 2016 52.29 52.44 51.27 51.65 2,279,352 -0.28(-0.53%)
Oct 21, 2016 51.45 52.09 51.26 51.92 2,597,490 -0.07(-0.14%)
Oct 20, 2016 51.71 52.27 51.62 52.00 2,902,797 +0.10(+0.19%)
Oct 19, 2016 51.59 52.15 51.27 51.90 2,374,492 +0.40(+0.78%)
Oct 18, 2016 52.05 52.10 51.48 51.50 2,399,971 +0.06(+0.11%)
Oct 17, 2016 51.54 51.64 50.60 51.44 3,278,476 -0.15(-0.28%)
Oct 14, 2016 51.79 52.10 51.50 51.59 2,507,832 +0.12(+0.24%)
Oct 13, 2016 51.74 51.83 51.04 51.47 3,351,991 -0.90(-1.73%)
Oct 12, 2016 51.44 52.52 51.22 52.37 3,428,014 +0.93(+1.81%)
Oct 11, 2016 52.05 52.26 51.07 51.44 3,600,188 -0.83(-1.59%)
Oct 10, 2016 52.98 53.20 52.16 52.27 3,318,845 -0.28(-0.53%)
Oct 07, 2016 53.17 53.17 52.20 52.55 2,739,292 -0.83(-1.56%)
Oct 06, 2016 53.38 53.47 52.84 53.38 1,705,453 -0.03(-0.06%)
Oct 05, 2016 52.71 53.77 52.68 53.42 2,773,531 +0.99(+1.90%)
Oct 04, 2016 53.83 53.99 52.27 52.42 2,589,673 -1.26(-2.35%)
Oct 03, 2016 53.37 53.95 53.16 53.68 3,135,744 +0.13(+0.24%)
Sep 30, 2016 52.52 53.96 52.51 53.55 4,658,262 +1.26(+2.42%)
Sep 29, 2016 52.39 53.05 52.14 52.29 2,285,024 -0.33(-0.64%)
Sep 28, 2016 51.91 52.66 51.77 52.63 2,277,363 +0.95(+1.83%)
Sep 27, 2016 51.08 51.70 50.72 51.68 2,046,499 +0.42(+0.81%)
Sep 26, 2016 51.43 51.70 51.17 51.26 1,628,627 -0.33(-0.65%)
Sep 23, 2016 52.12 52.14 51.55 51.60 1,772,349 -0.64(-1.22%)
Sep 22, 2016 52.57 52.71 52.05 52.23 3,288,304 +0.29(+0.56%)
Sep 21, 2016 51.32 51.98 51.26 51.94 2,263,291 +0.81(+1.58%)
Sep 20, 2016 52.00 52.06 51.13 51.13 2,952,881 -0.42(-0.81%)
Sep 19, 2016 51.39 52.07 51.14 51.55 2,412,618 +0.73(+1.44%)
Sep 16, 2016 51.03 51.04 50.49 50.82 5,919,970 -0.60(-1.17%)
Sep 15, 2016 51.26 51.66 51.06 51.42 3,625,205 +0.09(+0.17%)
Sep 14, 2016 51.44 51.83 51.12 51.33 3,122,918 -0.19(-0.36%)
Sep 13, 2016 52.21 52.36 51.29 51.52 4,008,391 -1.45(-2.74%)
Sep 12, 2016 51.44 53.26 51.18 52.97 3,312,652 +1.16(+2.23%)
Sep 09, 2016 53.15 53.38 51.79 51.81 4,393,408 -2.05(-3.80%)
Sep 08, 2016 54.28 54.33 53.84 53.86 2,362,735 -0.54(-0.99%)
Sep 07, 2016 54.37 54.48 54.19 54.39 1,804,371 +0.10(+0.18%)
Sep 06, 2016 55.17 55.17 54.09 54.30 2,448,674 -0.75(-1.36%)
Sep 02, 2016 54.87 55.05 55.05 55.05 1,852,125 +0.51(+0.93%)
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.