Skip to main content

Eaton Corp Plc (NY: ETN )

314.65 +2.92 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.33 56.33 56.33 0 -0.44(-0.77%)
Dec 29, 2016 56.88 57.09 56.47 56.77 838,098 -0.08(-0.13%)
Dec 28, 2016 57.54 57.59 56.81 56.85 1,473,723 -0.66(-1.15%)
Dec 27, 2016 57.49 57.61 57.25 57.51 737,157 +0.19(+0.34%)
Dec 23, 2016 57.32 57.32 57.32 0 +0.16(+0.28%)
Dec 22, 2016 56.81 57.38 56.81 57.16 1,858,206 +0.21(+0.37%)
Dec 21, 2016 57.29 57.41 56.82 56.95 1,874,645 -0.53(-0.92%)
Dec 20, 2016 57.15 57.64 56.97 57.48 3,558,568 +0.53(+0.93%)
Dec 19, 2016 57.18 57.49 56.54 56.95 1,931,481 -0.20(-0.35%)
Dec 16, 2016 57.03 57.54 56.85 57.15 4,893,365 +0.14(+0.25%)
Dec 15, 2016 56.57 57.06 56.29 57.01 3,381,579 +0.18(+0.33%)
Dec 14, 2016 57.70 58.13 56.75 56.82 3,619,966 -0.99(-1.71%)
Dec 13, 2016 58.54 58.72 57.40 57.81 3,351,706 -0.85(-1.45%)
Dec 12, 2016 58.30 58.78 58.23 58.66 2,660,021 +0.28(+0.47%)
Dec 09, 2016 58.51 58.61 57.88 58.38 2,367,612 +0.46(+0.80%)
Dec 08, 2016 57.75 58.26 57.33 57.92 2,499,785 +0.07(+0.12%)
Dec 07, 2016 57.42 58.08 57.29 57.85 4,182,699 +0.38(+0.66%)
Dec 06, 2016 57.00 57.59 56.91 57.48 3,290,905 +0.37(+0.65%)
Dec 05, 2016 57.12 57.64 56.66 57.11 2,683,000 +0.21(+0.37%)
Dec 02, 2016 56.77 57.13 56.33 56.90 2,801,338 +0.09(+0.16%)
Dec 01, 2016 56.14 57.26 56.03 56.80 3,660,484 +0.96(+1.71%)
Nov 30, 2016 55.64 56.58 55.64 55.85 2,889,421 +0.69(+1.25%)
Nov 29, 2016 55.09 55.75 54.87 55.16 3,309,926 -0.24(-0.44%)
Nov 28, 2016 55.76 55.94 55.28 55.40 2,642,994 -0.70(-1.24%)
Nov 25, 2016 55.83 56.23 55.83 56.10 1,096,350 +0.27(+0.48%)
Nov 23, 2016 55.83 55.83 55.83 0 +0.76(+1.39%)
Nov 22, 2016 55.22 55.38 54.55 55.07 2,538,981 +0.03(+0.06%)
Nov 21, 2016 54.29 55.23 54.26 55.03 5,239,507 +1.17(+2.17%)
Nov 18, 2016 54.29 54.37 53.69 53.87 5,631,778 -0.54(-0.99%)
Nov 17, 2016 55.55 55.65 54.29 54.40 4,057,712 -0.63(-1.14%)
Nov 16, 2016 55.03 55.37 54.79 55.03 3,640,132 -0.26(-0.47%)
Nov 15, 2016 56.16 56.20 54.82 55.29 5,732,121 -1.02(-1.80%)
Nov 14, 2016 56.57 57.37 56.08 56.31 6,780,327 -0.21(-0.37%)
Nov 11, 2016 57.52 57.85 55.92 56.52 6,350,507 -1.17(-2.02%)
Nov 10, 2016 56.14 57.90 56.14 57.69 8,274,367 +2.00(+3.59%)
Nov 09, 2016 52.56 56.17 52.56 55.69 6,776,477 +2.79(+5.27%)
Nov 08, 2016 52.21 53.19 52.02 52.90 4,027,662 +0.48(+0.91%)
Nov 07, 2016 52.27 52.56 51.97 52.42 3,382,984 +1.40(+2.75%)
Nov 04, 2016 50.31 51.59 50.13 51.02 5,458,482 +0.87(+1.74%)
Nov 03, 2016 50.43 50.65 49.60 50.15 5,639,150 -0.50(-0.98%)
Nov 02, 2016 50.41 51.01 50.22 50.64 5,004,135 +0.15(+0.30%)
Nov 01, 2016 52.21 52.24 50.09 50.49 10,085,374 -2.55(-4.81%)
Oct 31, 2016 52.21 53.11 52.11 53.05 5,122,626 +1.16(+2.23%)
Oct 28, 2016 51.88 52.65 51.74 51.89 2,604,886 +0.07(+0.14%)
Oct 27, 2016 53.28 53.38 51.54 51.81 5,979,332 -1.60(-2.99%)
Oct 26, 2016 52.30 53.54 52.16 53.41 2,391,726 +0.86(+1.63%)
Oct 25, 2016 52.53 52.90 51.96 52.55 2,391,553 -0.16(-0.30%)
Oct 24, 2016 53.37 53.52 52.33 52.71 2,233,280 -0.28(-0.53%)
Oct 21, 2016 52.51 53.16 52.31 53.00 2,544,988 -0.07(-0.14%)
Oct 20, 2016 52.78 53.35 52.69 53.07 2,844,124 +0.10(+0.19%)
Oct 19, 2016 52.65 53.23 52.33 52.97 2,326,497 +0.41(+0.78%)
Oct 18, 2016 53.12 53.17 52.54 52.56 2,351,461 +0.06(+0.11%)
Oct 17, 2016 52.60 52.70 51.65 52.50 3,212,209 -0.15(-0.28%)
Oct 14, 2016 52.86 53.17 52.57 52.65 2,457,143 +0.12(+0.24%)
Oct 13, 2016 52.80 52.90 52.09 52.53 3,284,238 -0.92(-1.73%)
Oct 12, 2016 52.50 53.60 52.28 53.45 3,358,725 +0.95(+1.81%)
Oct 11, 2016 53.13 53.34 52.12 52.50 3,527,418 -0.85(-1.59%)
Oct 10, 2016 54.08 54.29 53.24 53.35 3,251,762 -0.28(-0.53%)
Oct 07, 2016 54.27 54.27 53.28 53.64 2,683,924 -0.85(-1.56%)
Oct 06, 2016 54.48 54.58 53.93 54.48 1,670,981 -0.03(-0.06%)
Oct 05, 2016 53.79 54.88 53.77 54.52 2,717,471 +1.01(+1.90%)
Oct 04, 2016 54.94 55.11 53.35 53.50 2,537,329 -1.29(-2.35%)
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.