Skip to main content

Eaton Corp Plc (NY: ETN )

313.63 -0.76 (-0.24%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 110.71 114.37 109.66 110.56 2,602,505 -0.55(-0.50%)
Jan 28, 2021 108.79 112.45 108.52 111.12 1,636,323 +3.22(+2.99%)
Jan 27, 2021 110.44 111.70 107.10 107.89 2,194,516 -5.52(-4.87%)
Jan 26, 2021 115.10 115.17 113.19 113.42 1,214,356 -1.01(-0.89%)
Jan 25, 2021 116.44 116.70 113.94 114.43 1,702,110 -2.45(-2.10%)
Jan 22, 2021 116.89 117.63 115.48 116.89 1,496,437 -0.66(-0.56%)
Jan 21, 2021 118.29 119.18 117.33 117.54 1,434,032 -0.80(-0.67%)
Jan 20, 2021 117.94 118.82 116.82 118.34 1,808,020 +0.45(+0.38%)
Jan 19, 2021 116.95 119.26 116.49 117.89 2,282,875 +2.19(+1.89%)
Jan 15, 2021 115.43 115.92 113.66 115.70 2,757,716 -1.36(-1.16%)
Jan 14, 2021 118.58 118.92 116.66 117.06 4,308,654 -0.74(-0.63%)
Jan 13, 2021 120.15 120.56 117.70 117.81 2,494,985 -2.75(-2.28%)
Jan 12, 2021 119.29 120.81 118.51 120.56 1,575,232 +1.30(+1.09%)
Jan 11, 2021 117.61 120.02 117.54 119.26 1,586,327 +0.08(+0.06%)
Jan 08, 2021 121.44 122.02 117.55 119.19 2,869,601 -2.08(-1.71%)
Jan 07, 2021 120.04 122.12 118.76 121.26 2,752,210 +2.48(+2.09%)
Jan 06, 2021 114.89 120.58 114.75 118.78 3,281,998 +6.05(+5.37%)
Jan 05, 2021 111.15 113.23 111.01 112.73 1,295,718 +1.18(+1.06%)
Jan 04, 2021 113.01 114.21 110.72 111.55 2,073,036 -1.31(-1.16%)
Dec 31, 2020 112.86 112.86 112.86 1,371,577 +0.79(+0.70%)
Dec 30, 2020 110.72 112.35 110.42 112.07 1,371,577 +2.01(+1.83%)
Dec 29, 2020 111.07 111.34 109.00 110.06 930,745 -0.53(-0.48%)
Dec 28, 2020 111.85 112.69 110.53 110.58 1,144,896 -0.33(-0.30%)
Dec 24, 2020 110.09 110.92 108.98 110.91 385,580 +0.99(+0.90%)
Dec 23, 2020 110.39 111.47 109.89 109.92 1,180,964 +0.39(+0.35%)
Dec 22, 2020 110.08 110.50 108.70 109.54 1,652,961 -0.35(-0.32%)
Dec 21, 2020 108.20 110.42 107.04 109.89 2,713,012 +0.85(+0.78%)
Dec 18, 2020 108.06 109.42 107.37 109.04 4,789,623 +0.74(+0.69%)
Dec 17, 2020 108.79 109.10 107.21 108.30 1,910,581 -0.07(-0.07%)
Dec 16, 2020 109.53 109.61 108.09 108.37 1,714,535 -1.10(-1.00%)
Dec 15, 2020 108.08 110.03 106.89 109.47 2,111,534 +2.54(+2.37%)
Dec 14, 2020 108.94 109.41 106.93 106.94 1,886,010 -1.65(-1.52%)
Dec 11, 2020 107.38 108.94 107.18 108.59 1,361,985 +0.42(+0.39%)
Dec 10, 2020 110.03 110.03 107.81 108.17 1,491,944 -2.57(-2.32%)
Dec 09, 2020 111.24 111.78 109.72 110.74 1,608,268 +0.03(+0.03%)
Dec 08, 2020 109.75 111.35 109.22 110.71 1,722,400 +0.43(+0.39%)
Dec 07, 2020 111.27 111.40 109.88 110.28 1,394,894 -1.33(-1.20%)
Dec 04, 2020 109.85 112.40 109.85 111.61 1,586,924 +1.96(+1.79%)
Dec 03, 2020 111.59 112.19 109.34 109.65 3,467,335 -2.06(-1.84%)
Dec 02, 2020 112.36 113.65 110.84 111.71 2,236,831 -1.67(-1.47%)
Dec 01, 2020 115.15 115.95 113.30 113.38 2,643,518 -0.39(-0.34%)
Nov 30, 2020 114.42 114.74 112.73 113.77 3,797,362 -0.74(-0.65%)
Nov 27, 2020 115.26 115.40 113.90 114.51 1,106,919 -0.27(-0.24%)
Nov 25, 2020 115.20 115.20 113.39 114.78 1,888,724 -1.00(-0.86%)
Nov 24, 2020 114.21 116.17 113.37 115.78 2,883,986 +2.81(+2.49%)
Nov 23, 2020 111.13 113.04 110.90 112.97 2,480,536 +2.69(+2.44%)
Nov 20, 2020 111.06 111.53 109.92 110.28 2,323,167 -0.68(-0.61%)
Nov 19, 2020 110.45 111.72 107.94 110.96 2,389,417 +1.29(+1.17%)
Nov 18, 2020 109.10 110.88 108.65 109.67 1,364,871 +0.64(+0.59%)
Nov 17, 2020 109.14 109.82 107.51 109.03 1,391,917 -1.34(-1.22%)
Nov 16, 2020 109.72 110.76 107.72 110.38 2,037,121 +2.86(+2.66%)
Nov 13, 2020 107.09 108.25 106.61 107.51 1,787,911 +1.06(+1.00%)
Nov 12, 2020 106.72 107.24 105.56 106.45 1,233,991 -0.70(-0.66%)
Nov 11, 2020 109.90 109.91 106.34 107.15 2,257,600 -0.74(-0.69%)
Nov 10, 2020 106.77 108.80 106.36 107.89 2,121,072 +1.28(+1.20%)
Nov 09, 2020 109.81 112.23 106.54 106.62 3,150,884 +3.33(+3.22%)
Nov 06, 2020 103.18 104.43 102.63 103.29 1,290,660 +0.14(+0.14%)
Nov 05, 2020 101.25 103.79 100.86 103.15 2,103,337 +4.36(+4.41%)
Nov 04, 2020 102.80 102.80 97.34 98.79 3,080,683 -4.99(-4.81%)
Nov 03, 2020 101.93 104.47 99.74 103.78 2,513,649 +3.65(+3.64%)
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.