Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY: ETN )

320.50 +6.17 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 48.05 48.64 47.92 48.58 11,379,989 +1.38(+2.92%)
Jun 26, 2013 47.06 47.42 46.66 47.20 2,678,093 +0.58(+1.25%)
Jun 25, 2013 46.35 46.77 45.75 46.62 4,109,304 +0.71(+1.54%)
Jun 24, 2013 46.38 46.43 45.48 45.91 5,921,934 -1.31(-2.77%)
Jun 21, 2013 47.34 47.71 46.51 47.22 5,186,720 +0.29(+0.61%)
Jun 20, 2013 47.06 47.54 46.64 46.93 4,876,711 -0.83(-1.75%)
Jun 19, 2013 48.59 48.68 47.76 47.76 2,560,115 -0.84(-1.73%)
Jun 18, 2013 47.90 48.70 47.65 48.61 2,642,896 +0.81(+1.70%)
Jun 17, 2013 48.00 48.33 47.45 47.79 3,436,885 +0.12(+0.25%)
Jun 14, 2013 47.76 48.19 47.54 47.68 2,428,690 -0.18(-0.39%)
Jun 13, 2013 46.80 48.13 46.60 47.86 3,979,618 +0.97(+2.06%)
Jun 12, 2013 48.30 48.30 46.83 46.89 3,972,861 -0.77(-1.61%)
Jun 11, 2013 48.02 48.30 47.47 47.66 4,742,795 -0.80(-1.65%)
Jun 10, 2013 48.50 49.45 48.04 48.46 10,114,228 +0.01(+0.03%)
Jun 07, 2013 47.89 48.54 47.82 48.44 4,299,886 +0.90(+1.89%)
Jun 06, 2013 47.40 47.54 46.86 47.54 3,632,382 +0.24(+0.50%)
Jun 05, 2013 48.21 48.33 47.26 47.31 4,373,977 -1.11(-2.30%)
Jun 04, 2013 48.87 49.47 48.13 48.42 3,970,000 -0.47(-0.95%)
Jun 03, 2013 49.02 49.32 47.96 48.89 4,269,332 +0.12(+0.24%)
May 31, 2013 49.67 50.07 48.77 48.77 5,212,887 -1.26(-2.52%)
May 30, 2013 49.89 50.19 49.54 50.03 2,635,941 +0.39(+0.79%)
May 29, 2013 50.35 50.39 49.48 49.64 4,587,135 -1.06(-2.08%)
May 28, 2013 51.09 51.62 50.57 50.70 3,507,853 +0.32(+0.64%)
May 24, 2013 49.68 50.39 49.68 50.37 3,049,900 -0.01(-0.01%)
May 23, 2013 50.04 50.64 49.68 50.38 4,994,698 -0.47(-0.93%)
May 22, 2013 50.70 51.33 50.23 50.85 6,860,885 +0.14(+0.28%)
May 21, 2013 50.19 50.81 50.17 50.71 4,205,635 +0.46(+0.91%)
May 20, 2013 49.28 50.32 49.04 50.25 3,794,727 +0.89(+1.81%)
May 17, 2013 48.95 49.47 48.61 49.36 5,388,956 +0.86(+1.77%)
May 16, 2013 48.20 48.89 48.19 48.50 4,186,859 +0.01(+0.03%)
May 15, 2013 47.68 48.51 47.63 48.49 3,065,971 +1.07(+2.26%)
May 13, 2013 47.85 47.99 47.33 47.42 2,729,613 -0.52(-1.08%)
May 10, 2013 47.75 48.22 47.67 47.93 2,919,310 +0.14(+0.29%)
May 09, 2013 47.47 48.22 47.40 47.79 3,862,289 +0.13(+0.28%)
May 08, 2013 46.88 47.76 46.66 47.66 4,583,795 +0.81(+1.73%)
May 07, 2013 46.16 46.87 46.06 46.85 3,581,275 +1.03(+2.24%)
May 06, 2013 45.43 46.23 45.40 45.82 3,471,559 +0.31(+0.68%)
May 03, 2013 44.48 45.88 43.89 45.51 6,500,288 +1.62(+3.70%)
May 02, 2013 43.71 44.35 43.69 43.89 5,352,151 +0.13(+0.30%)
May 01, 2013 45.05 45.05 43.69 43.76 5,980,507 -1.58(-3.48%)
Apr 30, 2013 44.60 45.56 44.21 45.34 5,852,316 +0.83(+1.87%)
Apr 29, 2013 44.60 45.79 44.32 44.50 8,231,262 +1.20(+2.78%)
Apr 26, 2013 43.67 43.83 42.79 43.30 4,837,368 -0.03(-0.07%)
Apr 25, 2013 43.49 43.73 43.29 43.33 3,368,812 +0.05(+0.12%)
Apr 24, 2013 42.83 43.43 42.83 43.28 3,944,222 +0.34(+0.79%)
Apr 23, 2013 42.09 43.26 42.07 42.94 5,102,494 +0.94(+2.23%)
Apr 22, 2013 42.08 42.39 41.67 42.00 5,171,715 -0.05(-0.12%)
Apr 19, 2013 41.18 42.22 41.11 42.05 6,354,398 +0.86(+2.08%)
Apr 18, 2013 42.45 42.51 40.91 41.19 8,695,456 -1.14(-2.70%)
Apr 17, 2013 43.22 43.22 41.87 42.34 6,192,015 -1.25(-2.88%)
Apr 16, 2013 42.89 43.69 42.82 43.59 4,238,451 +1.35(+3.20%)
Apr 15, 2013 44.22 44.32 42.15 42.24 6,722,540 -2.27(-5.11%)
Apr 12, 2013 45.21 45.40 44.30 44.52 3,587,445 -1.03(-2.25%)
Apr 11, 2013 45.16 46.42 45.11 45.54 4,034,911 +0.42(+0.93%)
Apr 10, 2013 44.64 45.21 44.37 45.12 3,353,541 +0.48(+1.07%)
Apr 09, 2013 44.65 44.83 44.15 44.64 4,155,337 +0.10(+0.23%)
Apr 08, 2013 43.79 44.55 43.65 44.54 3,684,570 +0.75(+1.70%)
Apr 05, 2013 43.28 43.85 43.02 43.79 4,474,450 -0.16(-0.35%)
Apr 04, 2013 43.70 44.16 43.51 43.95 5,311,777 +0.21(+0.47%)
Apr 03, 2013 45.13 45.20 43.22 43.74 7,580,797 -1.24(-2.76%)
Apr 02, 2013 45.45 45.54 44.80 44.98 3,666,436 -0.18(-0.41%)
Apr 01, 2013 45.22 45.88 44.89 45.17 4,439,104 -0.05(-0.11%)
Mar 28, 2013 44.93 45.37 44.74 45.22 6,109,954 +0.38(+0.84%)
Mar 27, 2013 44.82 45.18 44.55 44.84 7,293,300 -0.31(-0.69%)
Mar 26, 2013 45.93 46.10 45.14 45.15 4,557,833 -0.61(-1.32%)
Mar 25, 2013 46.64 47.00 45.71 45.76 4,689,041 -0.95(-2.04%)
Mar 22, 2013 46.40 46.87 46.24 46.71 3,535,744 +0.48(+1.04%)
Mar 21, 2013 46.06 46.71 45.96 46.23 4,097,223 -0.04(-0.10%)
Mar 20, 2013 45.74 46.40 45.73 46.27 3,369,499 +0.95(+2.10%)
Mar 19, 2013 45.77 45.85 44.87 45.32 3,263,034 -0.32(-0.71%)
Mar 18, 2013 45.70 46.10 45.45 45.65 3,516,647 -0.55(-1.18%)
Mar 15, 2013 46.42 46.69 46.15 46.19 5,697,202 -0.44(-0.95%)
Mar 14, 2013 47.09 47.11 46.37 46.64 3,785,291 -0.18(-0.39%)
Mar 13, 2013 46.40 46.95 46.19 46.82 4,260,597 +0.43(+0.92%)
Mar 12, 2013 46.72 46.72 45.74 46.39 3,680,533 -0.41(-0.87%)
Mar 11, 2013 46.59 46.88 46.38 46.80 2,308,362 +0.03(+0.06%)
Mar 08, 2013 46.11 46.82 45.95 46.77 3,497,321 +0.98(+2.14%)
Mar 07, 2013 46.04 46.14 45.62 45.79 2,594,052 -0.44(-0.96%)
Mar 06, 2013 46.07 46.46 45.74 46.23 3,810,715 +0.35(+0.76%)
Mar 05, 2013 46.07 46.60 45.78 45.88 4,630,402 +0.02(+0.05%)
Mar 04, 2013 46.15 46.40 45.06 45.86 5,353,082 -0.40(-0.86%)
Mar 01, 2013 45.37 46.97 45.16 46.26 7,083,209 +0.51(+1.11%)
Feb 28, 2013 45.82 46.19 45.54 45.75 5,147,108 +0.21(+0.45%)
Feb 27, 2013 43.88 45.76 43.79 45.54 4,068,535 +1.57(+3.58%)
Feb 26, 2013 44.27 44.46 43.51 43.97 4,408,953 -0.14(-0.32%)
Feb 22, 2013 44.14 44.56 44.06 44.11 3,673,613 +0.22(+0.50%)
Feb 21, 2013 44.47 44.50 43.77 43.89 5,118,890 -0.95(-2.12%)
Feb 20, 2013 45.48 45.56 44.75 44.84 5,194,432 -0.55(-1.22%)
Feb 19, 2013 45.07 45.44 45.07 45.40 3,405,906 +0.46(+1.02%)
Feb 15, 2013 45.42 45.43 44.83 44.94 3,977,487 -0.27(-0.60%)
Feb 14, 2013 44.79 45.37 44.75 45.21 3,416,744 +0.15(+0.33%)
Feb 13, 2013 44.60 45.38 44.52 45.06 4,114,732 +0.61(+1.38%)
Feb 12, 2013 44.06 44.52 43.88 44.45 3,837,475 +0.40(+0.91%)
Feb 11, 2013 43.43 44.13 43.42 44.05 4,050,838 +0.55(+1.27%)
Feb 08, 2013 43.52 44.00 43.42 43.50 6,015,465 +0.03(+0.07%)
Feb 07, 2013 44.12 44.14 43.26 43.47 6,269,372 -0.57(-1.29%)
Feb 06, 2013 43.85 44.16 43.56 44.04 9,256,708 +2.27(+5.43%)
Feb 04, 2013 41.40 42.30 41.05 41.77 7,398,539 -0.69(-1.63%)
Feb 01, 2013 42.56 43.46 42.15 42.46 8,944,343 +0.42(+1.00%)
Jan 31, 2013 41.86 42.16 41.69 42.04 3,915,455 +0.00(+0.00%)
Jan 30, 2013 42.40 42.57 41.98 42.04 2,579,133 -0.44(-1.03%)
Jan 29, 2013 42.24 42.53 41.95 42.48 2,255,760 +0.21(+0.51%)
Jan 28, 2013 42.58 42.72 42.12 42.26 2,835,175 -0.20(-0.47%)
Jan 25, 2013 42.38 42.62 42.12 42.46 3,912,700 +0.16(+0.37%)
Jan 24, 2013 41.71 42.43 41.55 42.31 5,237,354 +0.55(+1.33%)
Jan 23, 2013 41.90 41.96 41.62 41.76 3,233,010 -0.31(-0.74%)
Jan 22, 2013 41.90 42.07 41.32 42.07 4,433,405 +0.23(+0.55%)
Jan 18, 2013 41.76 42.10 41.16 41.84 4,863,201 +0.18(+0.44%)
Jan 17, 2013 40.96 41.73 40.81 41.65 4,756,389 +0.97(+2.40%)
Jan 16, 2013 41.00 41.00 40.60 40.68 3,522,118 -0.36(-0.88%)
Jan 15, 2013 40.75 41.18 40.75 41.04 2,931,604 +0.19(+0.47%)
Jan 14, 2013 41.21 41.33 40.72 40.85 2,759,995 -0.31(-0.75%)
Jan 11, 2013 40.90 41.30 40.66 41.16 3,729,597 -0.13(-0.32%)
Jan 10, 2013 41.34 41.38 40.61 41.29 4,774,246 +0.12(+0.29%)
Jan 09, 2013 40.85 41.28 40.80 41.17 3,558,425 +0.55(+1.36%)
Jan 08, 2013 41.00 41.36 40.62 40.62 5,763,342 -0.54(-1.31%)
Jan 07, 2013 41.69 41.70 40.74 41.16 4,312,816 -0.74(-1.76%)
Jan 04, 2013 41.82 41.95 41.60 41.90 3,132,846 +0.28(+0.67%)
Jan 03, 2013 41.56 42.03 41.41 41.62 4,232,447 -0.06(-0.14%)
Jan 02, 2013 41.62 41.71 40.00 41.67 5,559,770 +1.68(+4.19%)
Dec 31, 2012 38.92 40.04 38.72 40.00 3,547,207 +0.80(+2.05%)
Dec 28, 2012 39.33 39.56 39.05 39.19 2,606,827 -0.40(-1.01%)
Dec 27, 2012 39.86 40.06 39.03 39.59 3,114,737 -0.16(-0.39%)
Dec 26, 2012 39.63 39.97 39.37 39.75 2,177,729 +0.27(+0.69%)
Dec 24, 2012 39.58 39.69 39.26 39.47 1,751,550 -0.27(-0.69%)
Dec 21, 2012 39.82 40.42 39.69 39.75 8,194,961 -0.61(-1.50%)
Dec 20, 2012 40.04 40.38 39.89 40.35 4,756,534 +0.40(+1.00%)
Dec 19, 2012 40.05 40.40 39.95 39.95 4,587,130 +0.18(+0.45%)
Dec 18, 2012 38.78 39.93 38.78 39.78 6,170,861 +1.06(+2.73%)
Dec 17, 2012 38.94 39.11 38.49 38.72 4,570,738 -0.09(-0.23%)
Dec 14, 2012 38.04 38.95 38.04 38.81 4,502,283 +0.66(+1.72%)
Dec 13, 2012 38.42 38.65 38.05 38.15 4,427,681 -0.27(-0.69%)
Dec 12, 2012 38.82 38.99 38.32 38.42 5,444,124 -0.30(-0.78%)
Dec 11, 2012 38.74 38.94 38.51 38.72 3,490,590 +0.08(+0.21%)
Dec 10, 2012 38.54 38.70 38.02 38.64 5,203,317 -0.10(-0.25%)
Dec 07, 2012 38.48 38.77 38.18 38.74 5,266,319 +0.79(+2.08%)
Dec 06, 2012 37.75 38.03 37.46 37.95 6,015,136 +0.16(+0.43%)
Dec 05, 2012 37.81 38.24 37.47 37.78 5,697,182 -0.07(-0.19%)
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.